Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 1.110 | 1.120 | 1.050 | 1.050 | 1,165,772 | -0.06(-5.41%) |
May 30, 2024 | 1.120 | 1.140 | 1.100 | 1.110 | 873,852 | +0.02(+1.83%) |
May 29, 2024 | 1.150 | 1.155 | 1.080 | 1.090 | 856,033 | -0.06(-5.22%) |
May 28, 2024 | 1.120 | 1.192 | 1.120 | 1.150 | 1,406,299 | +0.04(+3.60%) |
May 24, 2024 | 1.090 | 1.115 | 1.080 | 1.110 | 724,648 | +0.03(+2.78%) |
May 23, 2024 | 1.110 | 1.120 | 1.070 | 1.080 | 1,320,456 | -0.03(-2.70%) |
May 22, 2024 | 1.140 | 1.159 | 1.100 | 1.110 | 1,141,286 | -0.04(-3.48%) |
May 21, 2024 | 1.180 | 1.190 | 1.135 | 1.150 | 910,262 | -0.02(-1.71%) |
May 20, 2024 | 1.240 | 1.255 | 1.170 | 1.170 | 1,107,320 | -0.05(-4.10%) |
May 17, 2024 | 1.180 | 1.280 | 1.170 | 1.220 | 4,398,726 | +0.06(+5.17%) |
May 16, 2024 | 1.200 | 1.213 | 1.160 | 1.160 | 1,399,232 | -0.06(-4.92%) |
May 15, 2024 | 1.270 | 1.285 | 1.200 | 1.220 | 1,141,398 | -0.05(-3.94%) |
May 14, 2024 | 1.220 | 1.340 | 1.210 | 1.270 | 2,066,032 | +0.07(+5.83%) |
May 13, 2024 | 1.220 | 1.280 | 1.150 | 1.200 | 1,879,381 | +0.02(+1.69%) |
May 10, 2024 | 1.240 | 1.270 | 1.140 | 1.180 | 2,101,148 | -0.09(-7.09%) |
May 09, 2024 | 1.260 | 1.300 | 1.240 | 1.270 | 1,920,800 | -0.03(-2.31%) |
May 08, 2024 | 1.130 | 1.390 | 1.090 | 1.300 | 5,337,516 | +0.18(+16.07%) |
May 07, 2024 | 1.230 | 1.230 | 1.070 | 1.120 | 3,588,230 | -0.13(-10.40%) |
May 06, 2024 | 1.230 | 1.300 | 1.220 | 1.250 | 1,406,604 | +0.04(+3.31%) |
May 03, 2024 | 1.160 | 1.220 | 1.120 | 1.210 | 4,081,151 | +0.09(+8.04%) |
May 02, 2024 | 1.150 | 1.160 | 1.100 | 1.120 | 925,748 | -0.02(-1.75%) |
May 01, 2024 | 1.160 | 1.180 | 1.120 | 1.140 | 823,149 | -0.01(-0.87%) |
Apr 30, 2024 | 1.170 | 1.184 | 1.110 | 1.150 | 827,329 | -0.02(-1.71%) |
Apr 29, 2024 | 1.220 | 1.270 | 1.140 | 1.170 | 1,644,911 | -0.01(-0.85%) |
Apr 26, 2024 | 1.030 | 1.180 | 1.030 | 1.180 | 1,314,022 | +0.16(+15.69%) |
Apr 25, 2024 | 1.000 | 1.030 | 0.9625 | 1.020 | 760,813 | +0.01(+0.99%) |
Apr 24, 2024 | 0.9900 | 1.030 | 0.9700 | 1.010 | 2,534,146 | +0.05(+4.97%) |
Apr 23, 2024 | 0.9600 | 0.9982 | 0.9400 | 0.9622 | 3,255,064 | +0.01(+1.28%) |
Apr 22, 2024 | 1.030 | 1.040 | 0.9500 | 0.9500 | 2,625,678 | -0.06(-5.94%) |
Apr 19, 2024 | 1.040 | 1.070 | 1.010 | 1.010 | 1,970,536 | -0.05(-4.72%) |
Apr 18, 2024 | 1.090 | 1.120 | 1.030 | 1.060 | 2,026,745 | -0.01(-0.93%) |
Apr 17, 2024 | 1.070 | 1.090 | 1.030 | 1.070 | 3,744,981 | +0.00(+0.00%) |
Apr 16, 2024 | 1.130 | 1.130 | 1.060 | 1.070 | 2,467,683 | -0.08(-6.96%) |
Apr 15, 2024 | 1.200 | 1.210 | 1.120 | 1.150 | 1,853,283 | -0.05(-4.17%) |
Apr 12, 2024 | 1.300 | 1.310 | 1.200 | 1.200 | 2,854,173 | -0.12(-9.09%) |
Apr 11, 2024 | 1.320 | 1.340 | 1.260 | 1.320 | 1,855,865 | -0.01(-0.75%) |
Apr 10, 2024 | 1.360 | 1.360 | 1.300 | 1.330 | 1,702,626 | -0.06(-4.32%) |
Apr 09, 2024 | 1.410 | 1.440 | 1.360 | 1.390 | 2,045,852 | -0.02(-1.42%) |
Apr 08, 2024 | 1.460 | 1.490 | 1.400 | 1.410 | 1,552,530 | -0.05(-3.42%) |
Apr 05, 2024 | 1.460 | 1.505 | 1.430 | 1.460 | 1,130,329 | -0.02(-1.35%) |
Apr 04, 2024 | 1.500 | 1.605 | 1.450 | 1.480 | 3,478,291 | +0.01(+0.68%) |
Apr 03, 2024 | 1.380 | 1.480 | 1.335 | 1.470 | 988,345 | +0.10(+7.30%) |
Apr 02, 2024 | 1.410 | 1.415 | 1.360 | 1.370 | 956,462 | -0.10(-6.80%) |
Apr 01, 2024 | 1.390 | 1.480 | 1.380 | 1.470 | 3,660,052 | +0.12(+8.89%) |
Mar 28, 2024 | 1.350 | 1.385 | 1.300 | 1.350 | 3,035,250 | +0.02(+1.50%) |
Mar 27, 2024 | 1.350 | 1.370 | 1.320 | 1.330 | 1,762,134 | +0.00(+0.00%) |
Mar 26, 2024 | 1.310 | 1.415 | 1.310 | 1.330 | 2,024,227 | +0.02(+1.53%) |
Mar 25, 2024 | 1.290 | 1.365 | 1.290 | 1.310 | 1,028,235 | -0.01(-0.76%) |
Mar 22, 2024 | 1.400 | 1.400 | 1.320 | 1.320 | 1,861,895 | -0.11(-7.69%) |
Mar 21, 2024 | 1.410 | 1.435 | 1.350 | 1.430 | 1,663,360 | +0.06(+4.38%) |
Mar 20, 2024 | 1.300 | 1.380 | 1.275 | 1.370 | 1,693,537 | +0.06(+4.58%) |
Mar 19, 2024 | 1.300 | 1.315 | 1.250 | 1.310 | 1,542,207 | +0.00(+0.00%) |
Mar 18, 2024 | 1.340 | 1.340 | 1.280 | 1.310 | 1,622,239 | +0.00(+0.00%) |
Mar 15, 2024 | 1.330 | 1.330 | 1.280 | 1.310 | 1,386,058 | +0.01(+0.77%) |
Mar 14, 2024 | 1.360 | 1.365 | 1.290 | 1.300 | 1,882,496 | -0.07(-5.11%) |
Mar 13, 2024 | 1.400 | 1.430 | 1.360 | 1.370 | 1,342,055 | -0.03(-2.14%) |
Mar 12, 2024 | 1.430 | 1.440 | 1.370 | 1.400 | 2,046,593 | +0.00(+0.00%) |
Mar 11, 2024 | 1.480 | 1.505 | 1.390 | 1.400 | 2,511,998 | -0.06(-4.11%) |
Mar 08, 2024 | 1.520 | 1.590 | 1.460 | 1.460 | 3,131,711 | -0.05(-3.31%) |
Mar 07, 2024 | 1.550 | 1.570 | 1.500 | 1.510 | 2,015,087 | -0.02(-1.31%) |
Mar 06, 2024 | 1.560 | 1.580 | 1.510 | 1.530 | 1,997,205 | -0.03(-1.92%) |
Mar 05, 2024 | 1.560 | 1.585 | 1.490 | 1.560 | 2,081,989 | -0.04(-2.50%) |
Mar 04, 2024 | 1.620 | 1.635 | 1.530 | 1.600 | 2,948,055 | -0.02(-1.23%) |
Mar 01, 2024 | 1.670 | 1.670 | 1.510 | 1.620 | 3,650,839 | +0.03(+1.89%) |
Feb 29, 2024 | 1.650 | 1.771 | 1.590 | 1.590 | 3,568,871 | -0.02(-1.24%) |
Feb 28, 2024 | 1.900 | 1.940 | 1.565 | 1.610 | 6,499,242 | -0.07(-4.17%) |
Feb 27, 2024 | 1.650 | 1.700 | 1.620 | 1.680 | 3,057,381 | +0.06(+3.70%) |
Feb 26, 2024 | 1.650 | 1.690 | 1.540 | 1.620 | 2,824,850 | +0.16(+10.96%) |
Feb 23, 2024 | 1.610 | 1.610 | 1.430 | 1.460 | 4,806,191 | -0.16(-9.88%) |
Feb 22, 2024 | 1.670 | 1.670 | 1.580 | 1.620 | 2,717,726 | -0.01(-0.61%) |
Feb 21, 2024 | 1.620 | 1.635 | 1.570 | 1.630 | 2,199,319 | -0.02(-1.21%) |
Feb 20, 2024 | 1.650 | 1.650 | 1.580 | 1.650 | 2,329,548 | -0.02(-1.20%) |
Feb 16, 2024 | 1.680 | 1.700 | 1.630 | 1.670 | 1,202,646 | -0.01(-0.60%) |
Feb 15, 2024 | 1.680 | 1.730 | 1.650 | 1.680 | 1,916,160 | +0.02(+1.20%) |
Feb 14, 2024 | 1.630 | 1.680 | 1.605 | 1.660 | 3,642,217 | +0.08(+5.06%) |
Feb 13, 2024 | 1.700 | 1.700 | 1.570 | 1.580 | 2,411,505 | -0.16(-9.20%) |
Feb 12, 2024 | 1.690 | 1.790 | 1.660 | 1.740 | 2,389,989 | +0.07(+4.19%) |
Feb 09, 2024 | 1.620 | 1.710 | 1.600 | 1.670 | 1,624,464 | +0.03(+1.83%) |
Feb 08, 2024 | 1.560 | 1.670 | 1.550 | 1.640 | 1,999,564 | +0.06(+3.80%) |
Feb 07, 2024 | 1.620 | 1.620 | 1.540 | 1.580 | 1,440,889 | -0.02(-1.25%) |
Feb 06, 2024 | 1.540 | 1.620 | 1.508 | 1.600 | 2,054,557 | +0.06(+3.90%) |
Feb 05, 2024 | 1.670 | 1.670 | 1.532 | 1.540 | 3,996,157 | -0.12(-7.23%) |
Feb 02, 2024 | 1.680 | 1.680 | 1.610 | 1.660 | 2,475,076 | -0.04(-2.35%) |
Feb 01, 2024 | 1.680 | 1.740 | 1.600 | 1.700 | 4,222,156 | -0.01(-0.58%) |
Jan 31, 2024 | 1.680 | 1.825 | 1.610 | 1.710 | 10,799,532 | +0.06(+3.64%) |
Jan 30, 2024 | 1.700 | 1.730 | 1.640 | 1.650 | 2,431,305 | -0.11(-6.25%) |
Jan 29, 2024 | 1.690 | 1.760 | 1.620 | 1.760 | 3,088,256 | +0.07(+4.14%) |
Jan 26, 2024 | 1.740 | 1.765 | 1.680 | 1.690 | 1,451,117 | -0.03(-1.74%) |
Jan 25, 2024 | 1.740 | 1.760 | 1.665 | 1.720 | 2,182,232 | +0.00(+0.00%) |
Jan 24, 2024 | 1.950 | 1.950 | 1.720 | 1.720 | 6,368,490 | -0.20(-10.42%) |
Jan 23, 2024 | 1.850 | 1.945 | 1.850 | 1.920 | 2,645,317 | +0.07(+3.78%) |
Jan 22, 2024 | 1.840 | 1.910 | 1.800 | 1.850 | 5,215,326 | +0.08(+4.52%) |
Jan 19, 2024 | 1.810 | 1.830 | 1.685 | 1.770 | 4,607,961 | +0.01(+0.57%) |
Jan 18, 2024 | 1.810 | 1.900 | 1.690 | 1.760 | 8,268,766 | -0.03(-1.68%) |
Jan 17, 2024 | 1.820 | 1.870 | 1.770 | 1.790 | 5,759,036 | -0.07(-3.76%) |
Jan 16, 2024 | 1.970 | 1.970 | 1.820 | 1.860 | 3,207,179 | -0.09(-4.62%) |
Jan 12, 2024 | 2.090 | 2.210 | 1.920 | 1.950 | 4,290,192 | -0.19(-8.88%) |
Jan 11, 2024 | 2.140 | 2.180 | 2.070 | 2.140 | 3,549,001 | -0.03(-1.38%) |
Jan 10, 2024 | 2.230 | 2.250 | 2.130 | 2.170 | 3,033,695 | -0.05(-2.25%) |
Jan 09, 2024 | 2.280 | 2.330 | 2.200 | 2.220 | 2,911,776 | -0.06(-2.63%) |
Jan 08, 2024 | 2.220 | 2.295 | 2.170 | 2.280 | 4,013,167 | -0.05(-2.15%) |
Jan 05, 2024 | 2.370 | 2.410 | 2.290 | 2.330 | 3,077,188 | -0.08(-3.32%) |
Jan 04, 2024 | 2.400 | 2.465 | 2.260 | 2.410 | 4,930,104 | -0.04(-1.63%) |
Jan 03, 2024 | 2.500 | 2.580 | 2.400 | 2.450 | 5,558,596 | -0.13(-5.04%) |
Jan 02, 2024 | 2.510 | 2.820 | 2.450 | 2.580 | 6,648,304 | +0.05(+1.98%) |
Dec 29, 2023 | 2.640 | 2.650 | 2.480 | 2.530 | 4,580,279 | -0.15(-5.60%) |
Dec 28, 2023 | 2.750 | 2.800 | 2.630 | 2.680 | 2,320,331 | -0.06(-2.19%) |
Dec 27, 2023 | 2.560 | 2.755 | 2.550 | 2.740 | 4,230,527 | +0.19(+7.45%) |
Dec 26, 2023 | 2.610 | 2.660 | 2.530 | 2.550 | 3,272,454 | -0.05(-1.92%) |
Dec 22, 2023 | 2.620 | 2.730 | 2.562 | 2.600 | 5,184,778 | +0.01(+0.39%) |
Dec 21, 2023 | 2.690 | 2.730 | 2.500 | 2.590 | 4,804,776 | +0.04(+1.57%) |
Dec 20, 2023 | 2.670 | 2.970 | 2.535 | 2.550 | 9,941,344 | -0.10(-3.77%) |
Dec 19, 2023 | 2.600 | 2.720 | 2.540 | 2.650 | 4,078,089 | +0.10(+3.92%) |
Dec 18, 2023 | 2.710 | 2.720 | 2.490 | 2.550 | 7,333,413 | -0.11(-4.14%) |
Dec 15, 2023 | 2.970 | 2.990 | 2.650 | 2.660 | 11,876,211 | -0.22(-7.64%) |
Dec 14, 2023 | 2.670 | 2.960 | 2.660 | 2.880 | 9,126,505 | +0.36(+14.29%) |
Dec 13, 2023 | 2.670 | 2.720 | 2.330 | 2.520 | 13,405,126 | -0.08(-3.08%) |
Dec 12, 2023 | 2.370 | 2.655 | 2.290 | 2.600 | 20,920,576 | +0.30(+13.04%) |
Dec 11, 2023 | 2.190 | 2.390 | 2.030 | 2.300 | 29,007,744 | +0.50(+27.78%) |
Dec 08, 2023 | 1.770 | 1.820 | 1.740 | 1.800 | 1,067,205 | +0.01(+0.56%) |
Dec 07, 2023 | 1.790 | 1.820 | 1.745 | 1.790 | 1,210,804 | +0.00(+0.00%) |
Dec 06, 2023 | 1.750 | 1.887 | 1.750 | 1.790 | 2,541,937 | +0.04(+2.29%) |
Dec 05, 2023 | 1.740 | 1.810 | 1.720 | 1.750 | 1,288,552 | -0.04(-2.23%) |
Dec 04, 2023 | 1.760 | 1.810 | 1.725 | 1.790 | 1,578,241 | +0.01(+0.56%) |
Dec 01, 2023 | 1.710 | 1.795 | 1.650 | 1.780 | 3,050,624 | +0.07(+4.09%) |
Nov 30, 2023 | 1.790 | 1.860 | 1.700 | 1.710 | 9,006,578 | -0.07(-3.93%) |
Nov 29, 2023 | 1.840 | 1.910 | 1.770 | 1.780 | 3,697,125 | -0.03(-1.66%) |
Nov 28, 2023 | 1.860 | 1.870 | 1.740 | 1.810 | 2,520,908 | -0.07(-3.72%) |
Nov 27, 2023 | 1.950 | 1.950 | 1.831 | 1.880 | 2,142,774 | -0.11(-5.53%) |
Nov 24, 2023 | 1.960 | 2.010 | 1.880 | 1.990 | 1,044,171 | +0.07(+3.65%) |
Nov 22, 2023 | 2.000 | 2.020 | 1.850 | 1.920 | 4,048,098 | +0.00(+0.00%) |
Nov 21, 2023 | 2.060 | 2.060 | 1.910 | 1.920 | 1,469,748 | -0.14(-6.80%) |
Nov 20, 2023 | 2.190 | 2.190 | 2.040 | 2.060 | 2,587,261 | -0.13(-5.94%) |
Nov 17, 2023 | 1.910 | 2.195 | 1.870 | 2.190 | 2,795,513 | +0.34(+18.38%) |
Nov 16, 2023 | 2.090 | 2.090 | 1.830 | 1.850 | 2,319,597 | -0.22(-10.63%) |
Nov 15, 2023 | 2.150 | 2.230 | 2.060 | 2.070 | 2,759,728 | -0.07(-3.27%) |
Nov 14, 2023 | 2.050 | 2.160 | 1.990 | 2.140 | 4,495,737 | +0.18(+9.18%) |
Nov 13, 2023 | 1.860 | 1.985 | 1.790 | 1.960 | 2,159,898 | +0.11(+5.95%) |
Nov 10, 2023 | 1.750 | 1.860 | 1.710 | 1.850 | 1,685,491 | +0.11(+6.32%) |
Nov 09, 2023 | 1.810 | 1.835 | 1.710 | 1.740 | 2,666,619 | -0.10(-5.43%) |
Nov 08, 2023 | 1.830 | 1.890 | 1.710 | 1.840 | 3,121,236 | +0.18(+10.84%) |
Nov 07, 2023 | 1.710 | 1.715 | 1.640 | 1.660 | 1,650,788 | -0.03(-1.78%) |
Nov 06, 2023 | 1.820 | 1.820 | 1.630 | 1.690 | 3,420,353 | +0.09(+5.62%) |
Nov 03, 2023 | 1.590 | 1.700 | 1.590 | 1.600 | 2,092,133 | +0.01(+0.63%) |
Nov 02, 2023 | 1.460 | 1.600 | 1.460 | 1.590 | 1,679,832 | +0.17(+11.97%) |
Nov 01, 2023 | 1.450 | 1.510 | 1.370 | 1.420 | 1,533,057 | -0.08(-5.33%) |
Oct 31, 2023 | 1.310 | 1.530 | 1.310 | 1.500 | 5,155,625 | +0.15(+11.11%) |
Oct 30, 2023 | 1.370 | 1.397 | 1.300 | 1.350 | 1,224,604 | +0.00(+0.00%) |
Oct 27, 2023 | 1.390 | 1.480 | 1.340 | 1.350 | 1,670,344 | -0.03(-2.17%) |
Oct 26, 2023 | 1.440 | 1.479 | 1.360 | 1.380 | 1,595,985 | -0.05(-3.50%) |
Oct 25, 2023 | 1.440 | 1.550 | 1.390 | 1.430 | 2,863,789 | -0.01(-0.69%) |
Oct 24, 2023 | 1.370 | 1.470 | 1.370 | 1.440 | 1,316,971 | +0.07(+5.11%) |
Oct 23, 2023 | 1.360 | 1.440 | 1.300 | 1.370 | 1,243,085 | -0.03(-2.14%) |
Oct 20, 2023 | 1.410 | 1.420 | 1.300 | 1.400 | 3,197,856 | -0.02(-1.41%) |
Oct 19, 2023 | 1.450 | 1.490 | 1.400 | 1.420 | 1,916,406 | -0.08(-5.33%) |
Oct 18, 2023 | 1.600 | 1.610 | 1.490 | 1.500 | 1,981,594 | -0.12(-7.41%) |
Oct 17, 2023 | 1.600 | 1.690 | 1.595 | 1.620 | 1,354,597 | -0.01(-0.61%) |
Oct 16, 2023 | 1.590 | 1.650 | 1.570 | 1.630 | 846,752 | +0.06(+3.82%) |
Oct 13, 2023 | 1.600 | 1.628 | 1.540 | 1.570 | 1,600,458 | -0.01(-0.63%) |
Oct 12, 2023 | 1.690 | 1.720 | 1.570 | 1.580 | 1,578,747 | -0.10(-5.95%) |
Oct 11, 2023 | 1.820 | 1.880 | 1.680 | 1.680 | 1,146,990 | -0.11(-6.41%) |
Oct 10, 2023 | 1.670 | 1.850 | 1.670 | 1.795 | 994,420 | +0.10(+6.21%) |
Oct 09, 2023 | 1.670 | 1.705 | 1.515 | 1.690 | 2,561,167 | -0.04(-2.31%) |
Oct 06, 2023 | 1.800 | 1.820 | 1.715 | 1.730 | 2,029,986 | -0.05(-2.81%) |
Oct 05, 2023 | 1.910 | 1.920 | 1.750 | 1.780 | 1,694,076 | -0.10(-5.32%) |
Oct 04, 2023 | 1.880 | 1.915 | 1.845 | 1.880 | 5,808,909 | -0.01(-0.53%) |
Oct 03, 2023 | 1.910 | 1.925 | 1.860 | 1.890 | 2,204,882 | -0.06(-2.83%) |