Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.230 | 1.270 | 1.210 | 1.220 | 3,102,759 | -0.02(-1.61%) |
Apr 29, 2024 | 1.260 | 1.310 | 1.240 | 1.240 | 4,174,916 | -0.02(-1.59%) |
Apr 26, 2024 | 1.220 | 1.260 | 1.220 | 1.260 | 1,947,676 | +0.04(+3.28%) |
Apr 25, 2024 | 1.200 | 1.230 | 1.190 | 1.220 | 4,750,175 | -0.01(-0.81%) |
Apr 24, 2024 | 1.260 | 1.270 | 1.210 | 1.230 | 6,063,799 | -0.02(-1.60%) |
Apr 23, 2024 | 1.230 | 1.260 | 1.230 | 1.250 | 2,386,981 | +0.02(+1.63%) |
Apr 22, 2024 | 1.240 | 1.280 | 1.220 | 1.230 | 3,627,010 | +0.00(+0.00%) |
Apr 19, 2024 | 1.200 | 1.242 | 1.200 | 1.230 | 2,666,433 | +0.00(+0.00%) |
Apr 18, 2024 | 1.250 | 1.260 | 1.200 | 1.230 | 4,096,272 | -0.02(-1.60%) |
Apr 17, 2024 | 1.220 | 1.260 | 1.210 | 1.250 | 4,733,108 | +0.04(+3.31%) |
Apr 16, 2024 | 1.250 | 1.250 | 1.200 | 1.210 | 4,061,914 | -0.02(-1.63%) |
Apr 15, 2024 | 1.240 | 1.270 | 1.210 | 1.230 | 3,722,158 | +0.00(+0.00%) |
Apr 12, 2024 | 1.260 | 1.269 | 1.210 | 1.230 | 4,737,701 | -0.05(-4.28%) |
Apr 11, 2024 | 1.270 | 1.290 | 1.210 | 1.285 | 3,358,474 | +0.01(+1.18%) |
Apr 10, 2024 | 1.340 | 1.340 | 1.210 | 1.270 | 12,156,461 | -0.11(-7.97%) |
Apr 09, 2024 | 1.400 | 1.430 | 1.360 | 1.380 | 14,155,537 | -0.02(-1.43%) |
Apr 08, 2024 | 1.370 | 1.430 | 1.355 | 1.400 | 8,682,171 | +0.05(+3.70%) |
Apr 05, 2024 | 1.360 | 1.370 | 1.334 | 1.350 | 4,288,420 | -0.01(-0.74%) |
Apr 04, 2024 | 1.350 | 1.400 | 1.345 | 1.360 | 6,168,813 | +0.01(+0.74%) |
Apr 03, 2024 | 1.330 | 1.400 | 1.320 | 1.350 | 11,588,879 | +0.00(+0.00%) |
Apr 02, 2024 | 1.260 | 1.370 | 1.230 | 1.350 | 10,990,832 | +0.04(+3.05%) |
Apr 01, 2024 | 1.195 | 1.359 | 1.190 | 1.310 | 14,482,796 | +0.11(+9.17%) |
Mar 28, 2024 | 1.130 | 1.220 | 1.215 | 1.200 | 28,900,584 | +0.13(+12.15%) |
Mar 27, 2024 | 1.000 | 1.110 | 1.000 | 1.070 | 11,911,354 | +0.06(+5.94%) |
Mar 26, 2024 | 1.000 | 1.010 | 0.9902 | 1.010 | 3,587,353 | +0.00(+0.00%) |
Mar 25, 2024 | 0.9600 | 1.010 | 0.9150 | 1.010 | 29,836,572 | +0.05(+4.71%) |
Mar 22, 2024 | 0.9800 | 0.9870 | 0.9213 | 0.9646 | 25,547,048 | +0.03(+3.72%) |
Mar 21, 2024 | 0.8900 | 1.010 | 0.8900 | 0.9300 | 21,711,104 | +0.04(+4.49%) |
Mar 20, 2024 | 0.8797 | 0.9238 | 0.8668 | 0.8900 | 17,245,636 | +0.02(+2.26%) |
Mar 19, 2024 | 0.8687 | 0.8830 | 0.8601 | 0.8703 | 9,342,343 | +0.00(+0.55%) |
Mar 18, 2024 | 0.9023 | 0.9070 | 0.8613 | 0.8655 | 10,699,205 | -0.03(-3.27%) |
Mar 15, 2024 | 0.9000 | 0.9192 | 0.8902 | 0.8948 | 9,806,743 | +0.01(+1.06%) |
Mar 14, 2024 | 0.9298 | 0.9298 | 0.8807 | 0.8854 | 10,625,291 | -0.03(-3.69%) |
Mar 13, 2024 | 0.9385 | 0.9400 | 0.9105 | 0.9193 | 9,749,492 | -0.01(-0.93%) |
Mar 12, 2024 | 0.9323 | 0.9400 | 0.9212 | 0.9279 | 6,001,968 | -0.01(-1.49%) |
Mar 11, 2024 | 0.9600 | 0.9654 | 0.9400 | 0.9419 | 7,653,800 | -0.02(-1.63%) |
Mar 08, 2024 | 0.9649 | 0.9999 | 0.9302 | 0.9575 | 8,912,876 | +0.01(+0.65%) |
Mar 07, 2024 | 0.9558 | 0.9840 | 0.9410 | 0.9513 | 6,687,990 | +0.01(+1.31%) |
Mar 06, 2024 | 0.9700 | 0.9680 | 0.9301 | 0.9390 | 12,617,867 | +0.00(+0.44%) |
Mar 05, 2024 | 0.9904 | 1.010 | 0.9203 | 0.9349 | 15,539,081 | -0.07(-6.51%) |
Mar 04, 2024 | 0.9800 | 1.010 | 0.9800 | 1.000 | 3,205,589 | +0.01(+0.72%) |
Mar 01, 2024 | 0.9995 | 1.010 | 0.9862 | 0.9929 | 8,760,495 | -0.01(-0.71%) |
Feb 29, 2024 | 1.000 | 1.020 | 0.9840 | 1.000 | 4,998,405 | +0.01(+1.47%) |
Feb 28, 2024 | 1.000 | 1.010 | 0.9511 | 0.9855 | 12,925,817 | -0.06(-6.14%) |
Feb 27, 2024 | 1.010 | 1.070 | 0.9900 | 1.050 | 10,323,589 | +0.05(+5.37%) |
Feb 26, 2024 | 0.9600 | 1.010 | 0.9600 | 0.9965 | 7,261,822 | +0.05(+5.34%) |
Feb 23, 2024 | 0.9967 | 1.000 | 0.9410 | 0.9460 | 6,491,788 | -0.02(-2.48%) |
Feb 22, 2024 | 1.020 | 1.040 | 0.9619 | 0.9701 | 8,693,388 | -0.04(-3.95%) |
Feb 21, 2024 | 1.030 | 1.035 | 0.9360 | 1.010 | 26,670,676 | -0.02(-1.94%) |
Feb 20, 2024 | 1.020 | 1.050 | 1.019 | 1.030 | 2,720,266 | +0.02(+1.98%) |
Feb 16, 2024 | 1.020 | 1.040 | 1.010 | 1.010 | 1,971,095 | -0.01(-0.98%) |
Feb 15, 2024 | 1.050 | 1.070 | 1.000 | 1.020 | 3,024,997 | -0.01(-0.97%) |
Feb 14, 2024 | 1.010 | 1.030 | 1.000 | 1.030 | 1,928,889 | +0.03(+3.00%) |
Feb 13, 2024 | 1.030 | 1.040 | 1.000 | 1.000 | 2,527,728 | -0.04(-3.85%) |
Feb 12, 2024 | 1.040 | 1.050 | 1.030 | 1.040 | 2,873,664 | -0.01(-0.95%) |
Feb 09, 2024 | 1.020 | 1.070 | 1.010 | 1.050 | 3,556,050 | +0.03(+2.94%) |
Feb 08, 2024 | 0.9900 | 1.040 | 0.9904 | 1.020 | 4,063,517 | +0.02(+2.00%) |
Feb 07, 2024 | 0.9900 | 1.020 | 0.9210 | 1.000 | 16,219,290 | +0.02(+2.29%) |
Feb 06, 2024 | 0.9800 | 1.010 | 0.9700 | 0.9776 | 8,625,554 | +0.01(+0.52%) |
Feb 05, 2024 | 1.000 | 1.010 | 0.9725 | 0.9725 | 8,354,159 | -0.02(-2.26%) |
Feb 02, 2024 | 1.000 | 1.010 | 0.9660 | 0.9950 | 15,007,481 | -0.02(-1.49%) |
Feb 01, 2024 | 1.040 | 1.050 | 0.9899 | 1.010 | 7,115,684 | -0.01(-0.98%) |
Jan 31, 2024 | 1.010 | 1.060 | 1.010 | 1.020 | 4,781,376 | +0.01(+0.99%) |
Jan 30, 2024 | 1.040 | 1.050 | 0.9854 | 1.010 | 3,425,067 | -0.01(-0.98%) |
Jan 29, 2024 | 0.9900 | 1.050 | 0.9659 | 1.020 | 10,706,747 | +0.04(+3.60%) |
Jan 26, 2024 | 1.000 | 1.000 | 0.9800 | 0.9846 | 11,059,612 | -0.00(-0.26%) |
Jan 25, 2024 | 1.010 | 1.010 | 0.9650 | 0.9872 | 15,917,987 | -0.01(-1.18%) |
Jan 24, 2024 | 1.030 | 1.060 | 0.9901 | 0.9990 | 5,692,735 | -0.00(-0.10%) |
Jan 23, 2024 | 1.010 | 1.020 | 0.9830 | 1.000 | 6,682,834 | -0.01(-0.99%) |
Jan 22, 2024 | 1.000 | 1.020 | 0.9714 | 1.010 | 6,690,620 | +0.01(+1.30%) |
Jan 19, 2024 | 0.9989 | 1.010 | 0.9548 | 0.9970 | 5,866,063 | +0.02(+1.61%) |
Jan 18, 2024 | 1.020 | 1.050 | 0.9523 | 0.9812 | 8,306,955 | -0.00(-0.47%) |
Jan 17, 2024 | 0.9450 | 1.010 | 0.9421 | 0.9858 | 9,780,449 | +0.05(+4.78%) |
Jan 16, 2024 | 0.9750 | 0.9868 | 0.9335 | 0.9408 | 8,130,525 | -0.04(-3.80%) |
Jan 12, 2024 | 0.9600 | 1.015 | 0.9530 | 0.9780 | 13,523,594 | +0.02(+2.56%) |
Jan 11, 2024 | 1.020 | 1.030 | 0.9269 | 0.9536 | 30,029,716 | -0.06(-5.58%) |
Jan 10, 2024 | 1.060 | 1.090 | 0.9714 | 1.010 | 24,778,792 | -0.03(-2.88%) |
Jan 09, 2024 | 1.000 | 1.110 | 0.9876 | 1.040 | 20,117,100 | +0.04(+4.00%) |
Jan 08, 2024 | 0.9300 | 1.030 | 0.9127 | 1.000 | 78,181,784 | +0.11(+12.54%) |
Jan 05, 2024 | 0.9157 | 0.9488 | 0.8516 | 0.8886 | 161,274,816 | -0.02(-2.00%) |
Jan 04, 2024 | 1.220 | 1.220 | 0.8736 | 0.9067 | 89,565,280 | -0.59(-39.55%) |
Jan 03, 2024 | 1.550 | 1.560 | 1.490 | 1.500 | 3,327,181 | -0.07(-4.46%) |
Jan 02, 2024 | 1.510 | 1.570 | 1.495 | 1.570 | 2,090,622 | +0.06(+3.97%) |
Dec 29, 2023 | 1.570 | 1.590 | 1.490 | 1.510 | 2,760,757 | -0.07(-4.43%) |
Dec 28, 2023 | 1.570 | 1.600 | 1.540 | 1.580 | 1,930,728 | +0.00(+0.00%) |
Dec 27, 2023 | 1.630 | 1.660 | 1.560 | 1.580 | 3,493,176 | -0.04(-2.47%) |
Dec 26, 2023 | 1.610 | 1.630 | 1.580 | 1.620 | 1,568,597 | +0.02(+1.25%) |
Dec 22, 2023 | 1.600 | 1.635 | 1.570 | 1.600 | 1,834,968 | +0.00(+0.00%) |
Dec 21, 2023 | 1.570 | 1.600 | 1.545 | 1.600 | 1,824,039 | +0.04(+2.56%) |
Dec 20, 2023 | 1.600 | 1.660 | 1.550 | 1.560 | 1,780,723 | -0.06(-3.70%) |
Dec 19, 2023 | 1.550 | 1.620 | 1.544 | 1.620 | 2,072,442 | +0.08(+5.19%) |
Dec 18, 2023 | 1.550 | 1.550 | 1.500 | 1.540 | 1,777,306 | -0.00(-0.32%) |
Dec 15, 2023 | 1.630 | 1.650 | 1.530 | 1.545 | 4,438,584 | -0.08(-4.63%) |
Dec 14, 2023 | 1.540 | 1.660 | 1.540 | 1.620 | 2,904,046 | +0.08(+5.19%) |
Dec 13, 2023 | 1.460 | 1.560 | 1.430 | 1.540 | 1,978,786 | +0.08(+5.48%) |
Dec 12, 2023 | 1.530 | 1.530 | 1.450 | 1.460 | 1,599,378 | -0.07(-4.58%) |
Dec 11, 2023 | 1.600 | 1.610 | 1.520 | 1.530 | 2,041,193 | -0.10(-6.13%) |
Dec 08, 2023 | 1.600 | 1.630 | 1.560 | 1.630 | 1,105,866 | +0.03(+1.87%) |
Dec 07, 2023 | 1.610 | 1.628 | 1.580 | 1.600 | 1,404,978 | +0.00(+0.00%) |
Dec 06, 2023 | 1.600 | 1.640 | 1.590 | 1.600 | 1,912,823 | +0.01(+0.63%) |
Dec 05, 2023 | 1.620 | 1.655 | 1.590 | 1.590 | 2,142,055 | -0.03(-1.85%) |
Dec 04, 2023 | 1.530 | 1.635 | 1.525 | 1.620 | 2,442,987 | +0.09(+5.88%) |
Dec 01, 2023 | 1.450 | 1.540 | 1.430 | 1.530 | 1,602,390 | +0.07(+4.79%) |
Nov 30, 2023 | 1.520 | 1.550 | 1.455 | 1.460 | 4,082,729 | -0.07(-4.58%) |
Nov 29, 2023 | 1.560 | 1.615 | 1.520 | 1.530 | 1,609,466 | -0.03(-1.92%) |
Nov 28, 2023 | 1.570 | 1.570 | 1.520 | 1.560 | 1,297,906 | -0.01(-0.64%) |
Nov 27, 2023 | 1.520 | 1.580 | 1.500 | 1.570 | 1,810,041 | +0.06(+3.97%) |
Nov 24, 2023 | 1.550 | 1.570 | 1.510 | 1.510 | 576,061 | -0.02(-1.31%) |
Nov 22, 2023 | 1.530 | 1.570 | 1.510 | 1.530 | 1,858,835 | +0.03(+1.66%) |
Nov 21, 2023 | 1.490 | 1.510 | 1.430 | 1.505 | 1,412,869 | +0.02(+1.69%) |
Nov 20, 2023 | 1.440 | 1.500 | 1.420 | 1.480 | 2,994,660 | +0.05(+3.50%) |
Nov 17, 2023 | 1.440 | 1.450 | 1.400 | 1.430 | 1,290,139 | +0.00(+0.00%) |
Nov 16, 2023 | 1.440 | 1.440 | 1.370 | 1.430 | 1,649,486 | +0.01(+0.70%) |
Nov 15, 2023 | 1.390 | 1.480 | 1.390 | 1.420 | 2,190,700 | +0.03(+2.16%) |
Nov 14, 2023 | 1.310 | 1.400 | 1.310 | 1.390 | 2,177,350 | +0.11(+8.59%) |
Nov 13, 2023 | 1.270 | 1.325 | 1.250 | 1.280 | 1,724,985 | +0.02(+1.59%) |
Nov 10, 2023 | 1.300 | 1.300 | 1.220 | 1.260 | 2,484,686 | -0.02(-1.56%) |
Nov 09, 2023 | 1.330 | 1.335 | 1.250 | 1.280 | 1,979,318 | -0.06(-4.48%) |
Nov 08, 2023 | 1.350 | 1.377 | 1.300 | 1.340 | 1,606,396 | +0.00(+0.00%) |
Nov 07, 2023 | 1.300 | 1.395 | 1.300 | 1.340 | 3,101,342 | +0.00(+0.00%) |
Nov 06, 2023 | 1.350 | 1.360 | 1.310 | 1.340 | 1,570,933 | -0.01(-0.74%) |
Nov 03, 2023 | 1.300 | 1.370 | 1.300 | 1.350 | 1,972,357 | +0.07(+5.47%) |
Nov 02, 2023 | 1.270 | 1.300 | 1.250 | 1.280 | 2,954,824 | +0.03(+2.40%) |
Nov 01, 2023 | 1.240 | 1.260 | 1.220 | 1.250 | 1,959,039 | +0.00(+0.00%) |
Oct 31, 2023 | 1.220 | 1.260 | 1.220 | 1.250 | 2,362,837 | +0.02(+1.63%) |
Oct 30, 2023 | 1.240 | 1.255 | 1.200 | 1.230 | 1,377,951 | +0.00(+0.00%) |
Oct 27, 2023 | 1.260 | 1.290 | 1.220 | 1.230 | 1,418,339 | -0.03(-2.38%) |
Oct 26, 2023 | 1.260 | 1.280 | 1.230 | 1.260 | 1,616,629 | -0.01(-0.79%) |
Oct 25, 2023 | 1.290 | 1.320 | 1.270 | 1.270 | 1,173,314 | -0.05(-3.79%) |
Oct 24, 2023 | 1.270 | 1.350 | 1.270 | 1.320 | 2,068,742 | +0.06(+4.76%) |
Oct 23, 2023 | 1.250 | 1.310 | 1.240 | 1.260 | 2,883,303 | -0.03(-2.33%) |
Oct 20, 2023 | 1.290 | 1.310 | 1.230 | 1.290 | 1,970,097 | +0.01(+0.78%) |
Oct 19, 2023 | 1.280 | 1.300 | 1.270 | 1.280 | 1,348,595 | -0.02(-1.54%) |
Oct 18, 2023 | 1.300 | 1.325 | 1.270 | 1.300 | 2,400,488 | -0.03(-2.26%) |
Oct 17, 2023 | 1.310 | 1.360 | 1.300 | 1.330 | 1,453,938 | +0.01(+0.76%) |
Oct 16, 2023 | 1.360 | 1.355 | 1.270 | 1.320 | 2,805,407 | -0.03(-2.22%) |
Oct 13, 2023 | 1.380 | 1.390 | 1.280 | 1.350 | 2,443,612 | -0.03(-2.17%) |
Oct 12, 2023 | 1.420 | 1.420 | 1.380 | 1.380 | 2,856,212 | -0.05(-3.50%) |
Oct 11, 2023 | 1.490 | 1.510 | 1.430 | 1.430 | 1,495,777 | -0.07(-4.67%) |
Oct 10, 2023 | 1.500 | 1.555 | 1.490 | 1.500 | 1,475,782 | +0.00(+0.00%) |
Oct 09, 2023 | 1.490 | 1.520 | 1.460 | 1.500 | 1,635,173 | -0.02(-1.32%) |
Oct 06, 2023 | 1.490 | 1.530 | 1.470 | 1.520 | 1,490,655 | +0.01(+0.66%) |
Oct 05, 2023 | 1.490 | 1.535 | 1.460 | 1.510 | 1,721,335 | +0.01(+0.67%) |
Oct 04, 2023 | 1.470 | 1.530 | 1.430 | 1.500 | 1,815,647 | +0.01(+0.67%) |
Oct 03, 2023 | 1.530 | 1.540 | 1.455 | 1.490 | 1,983,886 | -0.04(-2.61%) |
Oct 02, 2023 | 1.590 | 1.600 | 1.500 | 1.530 | 1,975,754 | -0.07(-4.38%) |
Sep 29, 2023 | 1.570 | 1.600 | 1.515 | 1.600 | 3,186,596 | +0.10(+6.67%) |
Sep 28, 2023 | 1.560 | 1.580 | 1.480 | 1.500 | 3,053,699 | -0.06(-3.85%) |
Sep 27, 2023 | 1.590 | 1.610 | 1.520 | 1.560 | 1,498,437 | -0.01(-0.64%) |
Sep 26, 2023 | 1.610 | 1.635 | 1.565 | 1.570 | 1,510,902 | -0.03(-1.88%) |
Sep 25, 2023 | 1.610 | 1.600 | 1.590 | 1.600 | 1,374,904 | -0.02(-1.23%) |
Sep 22, 2023 | 1.640 | 1.650 | 1.600 | 1.620 | 3,906,871 | +0.00(+0.00%) |
Sep 21, 2023 | 1.630 | 1.650 | 1.585 | 1.620 | 2,171,798 | -0.02(-1.22%) |
Sep 20, 2023 | 1.630 | 1.700 | 1.630 | 1.640 | 1,957,627 | -0.02(-1.20%) |
Sep 19, 2023 | 1.630 | 1.670 | 1.620 | 1.660 | 1,879,884 | +0.04(+2.47%) |
Sep 18, 2023 | 1.640 | 1.660 | 1.620 | 1.620 | 1,356,379 | -0.02(-1.22%) |
Sep 15, 2023 | 1.670 | 1.680 | 1.610 | 1.640 | 4,291,943 | -0.01(-0.61%) |
Sep 14, 2023 | 1.640 | 1.680 | 1.630 | 1.650 | 1,728,468 | +0.01(+0.61%) |
Sep 13, 2023 | 1.680 | 1.710 | 1.620 | 1.640 | 1,559,654 | -0.04(-2.38%) |
Sep 12, 2023 | 1.730 | 1.760 | 1.670 | 1.680 | 2,020,514 | -0.04(-2.33%) |
Sep 11, 2023 | 1.730 | 1.745 | 1.720 | 1.720 | 1,134,136 | +0.01(+0.58%) |
Sep 08, 2023 | 1.710 | 1.720 | 1.690 | 1.710 | 1,480,173 | +0.00(+0.00%) |
Sep 07, 2023 | 1.730 | 1.770 | 1.710 | 1.710 | 1,594,995 | -0.05(-2.84%) |
Sep 06, 2023 | 1.750 | 1.770 | 1.720 | 1.760 | 1,208,954 | +0.02(+1.15%) |
Sep 05, 2023 | 1.820 | 1.840 | 1.732 | 1.740 | 1,709,290 | -0.07(-3.87%) |