Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 1.190 | 1.220 | 1.106 | 1.210 | 10,601 | +0.06(+5.22%) |
May 30, 2024 | 1.210 | 1.220 | 1.150 | 1.150 | 4,408 | +0.00(+0.00%) |
May 29, 2024 | 1.240 | 1.240 | 1.100 | 1.150 | 7,831 | -0.11(-8.90%) |
May 28, 2024 | 1.120 | 1.280 | 1.100 | 1.262 | 66,926 | +0.16(+14.50%) |
May 24, 2024 | 1.100 | 1.145 | 1.100 | 1.103 | 2,532 | -0.03(-2.31%) |
May 23, 2024 | 1.110 | 1.160 | 1.110 | 1.129 | 5,771 | -0.00(-0.12%) |
May 22, 2024 | 1.120 | 1.190 | 1.111 | 1.130 | 13,722 | -0.09(-7.38%) |
May 21, 2024 | 1.090 | 1.240 | 1.090 | 1.220 | 28,195 | +0.13(+11.93%) |
May 20, 2024 | 1.100 | 1.120 | 1.060 | 1.090 | 4,949 | -0.01(-0.91%) |
May 17, 2024 | 1.110 | 1.120 | 1.050 | 1.100 | 11,205 | +0.04(+3.77%) |
May 16, 2024 | 1.100 | 1.110 | 1.020 | 1.060 | 13,559 | -0.02(-2.30%) |
May 15, 2024 | 1.080 | 1.120 | 1.010 | 1.085 | 24,346 | +0.01(+1.40%) |
May 14, 2024 | 1.050 | 1.140 | 1.050 | 1.070 | 16,682 | -0.03(-2.73%) |
May 13, 2024 | 1.012 | 1.100 | 1.012 | 1.100 | 5,036 | +0.04(+3.76%) |
May 10, 2024 | 1.164 | 1.164 | 1.060 | 1.060 | 3,078 | -0.04(-4.06%) |
May 09, 2024 | 1.100 | 1.124 | 1.062 | 1.105 | 6,102 | -0.01(-1.07%) |
May 08, 2024 | 1.060 | 1.117 | 1.020 | 1.117 | 2,438 | +0.06(+5.37%) |
May 07, 2024 | 1.060 | 1.070 | 1.040 | 1.060 | 19,832 | +0.04(+3.92%) |
May 06, 2024 | 1.020 | 1.060 | 1.020 | 1.020 | 2,482 | +0.03(+3.03%) |
May 03, 2024 | 1.020 | 1.060 | 0.9800 | 0.9900 | 24,369 | -0.06(-5.34%) |
May 02, 2024 | 1.010 | 1.050 | 0.9977 | 1.046 | 35,576 | +0.01(+0.57%) |
May 01, 2024 | 0.9600 | 1.130 | 0.9600 | 1.040 | 48,348 | +0.08(+7.77%) |
Apr 30, 2024 | 1.090 | 1.126 | 0.9300 | 0.9650 | 53,739 | -0.12(-11.06%) |
Apr 29, 2024 | 1.130 | 1.130 | 1.070 | 1.085 | 10,916 | -0.02(-1.36%) |
Apr 26, 2024 | 1.100 | 1.130 | 1.050 | 1.100 | 6,530 | +0.01(+0.92%) |
Apr 25, 2024 | 1.100 | 1.110 | 1.080 | 1.090 | 13,078 | +0.00(+0.00%) |
Apr 24, 2024 | 1.130 | 1.197 | 1.090 | 1.090 | 3,222 | -0.03(-2.68%) |
Apr 23, 2024 | 1.127 | 1.195 | 1.110 | 1.120 | 3,499 | +0.00(+0.00%) |
Apr 22, 2024 | 1.110 | 1.230 | 1.110 | 1.120 | 18,088 | +0.00(+0.00%) |
Apr 19, 2024 | 1.140 | 1.166 | 1.110 | 1.120 | 5,974 | -0.06(-5.08%) |
Apr 18, 2024 | 1.190 | 1.210 | 1.120 | 1.180 | 6,723 | +0.04(+3.51%) |
Apr 17, 2024 | 1.110 | 1.220 | 1.110 | 1.140 | 18,114 | +0.00(+0.00%) |
Apr 16, 2024 | 1.320 | 1.321 | 1.130 | 1.140 | 13,043 | -0.09(-7.32%) |
Apr 15, 2024 | 1.300 | 1.300 | 1.200 | 1.230 | 2,338 | -0.04(-3.15%) |
Apr 12, 2024 | 1.270 | 1.290 | 1.200 | 1.270 | 11,268 | +0.01(+0.80%) |
Apr 11, 2024 | 1.250 | 1.280 | 1.200 | 1.260 | 20,455 | +0.04(+3.27%) |
Apr 10, 2024 | 1.200 | 1.290 | 1.200 | 1.220 | 2,787 | -0.06(-4.69%) |
Apr 09, 2024 | 1.200 | 1.280 | 1.200 | 1.280 | 13,499 | +0.07(+5.79%) |
Apr 08, 2024 | 1.220 | 1.290 | 1.200 | 1.210 | 6,499 | +0.04(+3.42%) |
Apr 05, 2024 | 1.250 | 1.300 | 1.110 | 1.170 | 30,651 | -0.13(-10.00%) |
Apr 04, 2024 | 1.320 | 1.379 | 1.280 | 1.300 | 39,339 | +0.02(+1.56%) |
Apr 03, 2024 | 1.380 | 1.410 | 1.280 | 1.280 | 35,946 | -0.10(-7.25%) |
Apr 02, 2024 | 1.400 | 1.450 | 1.305 | 1.380 | 59,566 | +0.00(+0.00%) |
Apr 01, 2024 | 1.220 | 1.380 | 1.210 | 1.380 | 43,487 | +0.18(+15.01%) |
Mar 28, 2024 | 1.190 | 1.200 | 1.160 | 1.200 | 4,323 | +0.03(+2.56%) |
Mar 27, 2024 | 1.170 | 1.170 | 1.130 | 1.170 | 24,095 | +0.04(+3.54%) |
Mar 26, 2024 | 1.200 | 1.202 | 1.090 | 1.130 | 38,233 | -0.08(-6.61%) |
Mar 25, 2024 | 1.210 | 1.230 | 1.140 | 1.210 | 14,305 | -0.02(-1.63%) |
Mar 22, 2024 | 1.245 | 1.245 | 1.141 | 1.230 | 43,014 | +0.00(+0.00%) |
Mar 21, 2024 | 1.310 | 1.310 | 1.190 | 1.230 | 28,148 | -0.07(-5.58%) |
Mar 20, 2024 | 1.230 | 1.303 | 1.180 | 1.303 | 43,402 | +0.08(+6.78%) |
Mar 19, 2024 | 1.260 | 1.260 | 1.200 | 1.220 | 16,986 | -0.06(-4.64%) |
Mar 18, 2024 | 1.280 | 1.300 | 1.270 | 1.279 | 7,566 | -0.02(-1.58%) |
Mar 15, 2024 | 1.360 | 1.370 | 1.250 | 1.300 | 21,188 | +0.00(+0.00%) |
Mar 14, 2024 | 1.430 | 1.467 | 1.300 | 1.300 | 23,749 | -0.16(-10.96%) |
Mar 13, 2024 | 1.500 | 1.579 | 1.440 | 1.460 | 40,988 | -0.11(-7.01%) |
Mar 12, 2024 | 1.530 | 1.587 | 1.490 | 1.570 | 7,871 | +0.07(+4.67%) |
Mar 11, 2024 | 1.500 | 1.670 | 1.490 | 1.500 | 17,651 | -0.06(-3.85%) |
Mar 08, 2024 | 1.630 | 1.730 | 1.440 | 1.560 | 27,676 | -0.12(-7.14%) |
Mar 07, 2024 | 1.580 | 1.760 | 1.560 | 1.680 | 82,861 | +0.11(+7.01%) |
Mar 06, 2024 | 1.580 | 1.820 | 1.556 | 1.570 | 37,310 | -0.03(-1.88%) |
Mar 05, 2024 | 1.660 | 1.705 | 1.570 | 1.600 | 12,157 | -0.11(-6.43%) |
Mar 04, 2024 | 1.760 | 1.797 | 1.622 | 1.710 | 12,419 | -0.05(-2.84%) |
Mar 01, 2024 | 1.850 | 1.850 | 1.760 | 1.760 | 11,998 | -0.04(-2.22%) |
Feb 29, 2024 | 1.860 | 1.950 | 1.800 | 1.800 | 1,755 | -0.01(-0.62%) |
Feb 28, 2024 | 1.849 | 1.900 | 1.760 | 1.811 | 20,938 | -0.04(-2.09%) |
Feb 27, 2024 | 1.970 | 1.970 | 1.720 | 1.850 | 20,564 | -0.01(-0.54%) |
Feb 26, 2024 | 1.840 | 1.927 | 1.820 | 1.860 | 8,693 | -0.02(-1.06%) |
Feb 23, 2024 | 1.900 | 1.990 | 1.830 | 1.880 | 24,869 | -0.04(-2.08%) |
Feb 22, 2024 | 1.940 | 2.180 | 1.900 | 1.920 | 52,177 | +0.05(+2.94%) |
Feb 21, 2024 | 1.840 | 1.950 | 1.830 | 1.865 | 14,284 | -0.01(-0.27%) |
Feb 20, 2024 | 1.890 | 2.090 | 1.870 | 1.870 | 29,437 | -0.08(-4.10%) |
Feb 16, 2024 | 1.900 | 2.040 | 1.880 | 1.950 | 16,612 | -0.01(-0.51%) |
Feb 15, 2024 | 1.881 | 1.960 | 1.840 | 1.960 | 5,553 | +0.00(+0.25%) |
Feb 14, 2024 | 1.935 | 2.000 | 1.840 | 1.955 | 22,273 | +0.03(+1.30%) |
Feb 13, 2024 | 1.980 | 2.040 | 1.891 | 1.930 | 16,061 | +0.03(+1.58%) |
Feb 12, 2024 | 1.910 | 2.020 | 1.850 | 1.900 | 47,003 | -0.01(-0.52%) |
Feb 09, 2024 | 1.880 | 2.022 | 1.880 | 1.910 | 22,025 | +0.01(+0.53%) |
Feb 08, 2024 | 2.000 | 2.030 | 1.900 | 1.900 | 20,596 | -0.11(-5.47%) |
Feb 07, 2024 | 2.130 | 2.130 | 1.982 | 2.010 | 6,154 | -0.03(-1.47%) |
Feb 06, 2024 | 2.050 | 2.180 | 1.840 | 2.040 | 66,230 | -0.02(-0.97%) |
Feb 05, 2024 | 2.150 | 2.390 | 1.910 | 2.060 | 45,987 | -0.10(-4.63%) |
Feb 02, 2024 | 2.070 | 2.270 | 2.060 | 2.160 | 56,294 | +0.01(+0.47%) |
Feb 01, 2024 | 2.173 | 2.173 | 2.010 | 2.150 | 33,742 | -0.01(-0.46%) |
Jan 31, 2024 | 2.150 | 2.290 | 2.000 | 2.160 | 57,947 | +0.01(+0.47%) |
Jan 30, 2024 | 1.920 | 2.210 | 1.913 | 2.150 | 79,522 | +0.24(+12.86%) |
Jan 29, 2024 | 1.870 | 1.950 | 1.830 | 1.905 | 18,641 | -0.00(-0.23%) |
Jan 26, 2024 | 1.880 | 1.939 | 1.876 | 1.909 | 3,557 | -0.00(-0.03%) |
Jan 25, 2024 | 1.870 | 1.920 | 1.810 | 1.910 | 3,907 | -0.01(-0.52%) |
Jan 24, 2024 | 1.920 | 1.975 | 1.800 | 1.920 | 27,059 | +0.00(+0.00%) |
Jan 23, 2024 | 1.910 | 1.980 | 1.910 | 1.920 | 6,683 | +0.00(+0.00%) |
Jan 22, 2024 | 1.910 | 2.000 | 1.850 | 1.920 | 14,397 | -0.02(-0.81%) |
Jan 19, 2024 | 2.010 | 2.010 | 1.909 | 1.936 | 6,857 | +0.03(+1.63%) |
Jan 18, 2024 | 2.040 | 2.050 | 1.900 | 1.905 | 18,092 | -0.10(-4.77%) |
Jan 17, 2024 | 1.950 | 2.010 | 1.950 | 2.000 | 10,814 | +0.05(+2.56%) |
Jan 16, 2024 | 2.000 | 2.070 | 1.912 | 1.950 | 40,365 | +0.02(+0.98%) |
Jan 12, 2024 | 1.960 | 2.005 | 1.930 | 1.931 | 13,810 | +0.06(+3.26%) |
Jan 11, 2024 | 1.960 | 1.980 | 1.860 | 1.870 | 16,961 | -0.09(-4.58%) |
Jan 10, 2024 | 2.020 | 2.020 | 1.796 | 1.960 | 28,015 | -0.04(-1.93%) |
Jan 09, 2024 | 1.910 | 2.180 | 1.910 | 1.998 | 105,851 | +0.12(+6.30%) |
Jan 08, 2024 | 1.724 | 2.000 | 1.724 | 1.880 | 71,153 | +0.18(+10.59%) |
Jan 05, 2024 | 1.750 | 1.780 | 1.670 | 1.700 | 36,701 | -0.01(-0.59%) |
Jan 04, 2024 | 1.750 | 1.830 | 1.670 | 1.710 | 24,364 | +0.04(+2.40%) |
Jan 03, 2024 | 1.780 | 1.810 | 1.670 | 1.670 | 47,143 | -0.17(-9.17%) |
Jan 02, 2024 | 1.490 | 1.930 | 1.450 | 1.839 | 209,519 | +0.41(+28.57%) |
Dec 29, 2023 | 1.560 | 1.590 | 1.420 | 1.430 | 104,140 | -0.12(-7.74%) |
Dec 28, 2023 | 1.490 | 1.662 | 1.490 | 1.550 | 58,355 | +0.02(+1.31%) |
Dec 27, 2023 | 1.500 | 1.570 | 1.488 | 1.530 | 38,720 | +0.03(+2.00%) |
Dec 26, 2023 | 1.480 | 1.550 | 1.480 | 1.500 | 19,242 | +0.00(+0.07%) |
Dec 22, 2023 | 1.420 | 1.580 | 1.420 | 1.499 | 115,789 | +0.06(+4.21%) |
Dec 21, 2023 | 1.410 | 1.450 | 1.410 | 1.438 | 6,415 | +0.02(+1.29%) |
Dec 20, 2023 | 1.460 | 1.490 | 1.410 | 1.420 | 25,412 | -0.05(-3.39%) |
Dec 19, 2023 | 1.490 | 1.560 | 1.440 | 1.470 | 23,324 | -0.02(-1.34%) |
Dec 18, 2023 | 1.530 | 1.580 | 1.400 | 1.490 | 46,325 | -0.01(-0.67%) |
Dec 15, 2023 | 1.450 | 1.580 | 1.450 | 1.500 | 44,418 | +0.06(+4.17%) |
Dec 14, 2023 | 1.430 | 1.480 | 1.410 | 1.440 | 16,240 | +0.04(+2.86%) |
Dec 13, 2023 | 1.410 | 1.430 | 1.361 | 1.400 | 25,513 | -0.04(-2.44%) |
Dec 12, 2023 | 1.490 | 1.491 | 1.400 | 1.435 | 18,192 | -0.03(-1.72%) |
Dec 11, 2023 | 1.521 | 1.526 | 1.460 | 1.460 | 16,100 | -0.10(-6.40%) |
Dec 08, 2023 | 1.480 | 1.560 | 1.478 | 1.560 | 18,393 | +0.10(+6.85%) |
Dec 07, 2023 | 1.540 | 1.596 | 1.440 | 1.460 | 23,811 | -0.04(-2.99%) |
Dec 06, 2023 | 1.440 | 1.732 | 1.400 | 1.505 | 152,280 | +0.08(+5.53%) |
Dec 05, 2023 | 1.450 | 1.450 | 1.365 | 1.426 | 7,420 | -0.00(-0.27%) |
Dec 04, 2023 | 1.390 | 1.440 | 1.390 | 1.430 | 3,484 | +0.01(+0.70%) |
Dec 01, 2023 | 1.340 | 1.450 | 1.310 | 1.420 | 11,616 | +0.08(+5.97%) |
Nov 30, 2023 | 1.360 | 1.390 | 1.340 | 1.340 | 13,550 | -0.02(-1.47%) |
Nov 29, 2023 | 1.390 | 1.420 | 1.360 | 1.360 | 17,538 | -0.09(-6.21%) |
Nov 28, 2023 | 1.490 | 1.490 | 1.390 | 1.450 | 9,685 | -0.05(-3.33%) |
Nov 27, 2023 | 1.340 | 1.500 | 1.340 | 1.500 | 52,824 | +0.14(+10.29%) |
Nov 24, 2023 | 1.350 | 1.385 | 1.340 | 1.360 | 13,665 | -0.03(-2.44%) |
Nov 22, 2023 | 1.310 | 1.440 | 1.310 | 1.394 | 174,097 | +0.10(+8.06%) |
Nov 21, 2023 | 1.260 | 1.290 | 1.250 | 1.290 | 6,367 | +0.04(+3.19%) |
Nov 20, 2023 | 1.270 | 1.270 | 1.230 | 1.250 | 6,889 | -0.02(-1.27%) |
Nov 17, 2023 | 1.230 | 1.273 | 1.200 | 1.266 | 3,007 | +0.04(+2.94%) |
Nov 16, 2023 | 1.270 | 1.280 | 1.230 | 1.230 | 1,499 | -0.04(-3.15%) |
Nov 15, 2023 | 1.360 | 1.360 | 1.260 | 1.270 | 8,396 | -0.02(-1.55%) |
Nov 14, 2023 | 1.200 | 1.350 | 1.200 | 1.290 | 9,779 | +0.07(+5.74%) |
Nov 13, 2023 | 1.204 | 1.300 | 1.204 | 1.220 | 13,906 | +0.01(+0.83%) |
Nov 10, 2023 | 1.250 | 1.270 | 1.200 | 1.210 | 6,832 | -0.04(-3.20%) |
Nov 09, 2023 | 1.300 | 1.320 | 1.240 | 1.250 | 12,186 | -0.08(-6.02%) |
Nov 08, 2023 | 1.315 | 1.380 | 1.230 | 1.330 | 28,137 | -0.01(-0.75%) |
Nov 07, 2023 | 1.390 | 1.410 | 1.315 | 1.340 | 24,295 | -0.01(-0.74%) |
Nov 06, 2023 | 1.380 | 1.380 | 1.340 | 1.350 | 5,290 | +0.03(+2.27%) |
Nov 03, 2023 | 1.370 | 1.380 | 1.320 | 1.320 | 8,667 | -0.02(-1.49%) |
Nov 02, 2023 | 1.340 | 1.370 | 1.340 | 1.340 | 4,295 | -0.03(-2.19%) |
Nov 01, 2023 | 1.343 | 1.380 | 1.300 | 1.370 | 1,891 | +0.02(+1.48%) |
Oct 31, 2023 | 1.320 | 1.380 | 1.250 | 1.350 | 44,401 | +0.02(+1.50%) |
Oct 30, 2023 | 1.370 | 1.385 | 1.320 | 1.330 | 14,624 | -0.07(-5.00%) |
Oct 27, 2023 | 1.420 | 1.420 | 1.370 | 1.400 | 4,293 | -0.03(-2.10%) |
Oct 26, 2023 | 1.440 | 1.580 | 1.380 | 1.430 | 7,368 | +0.03(+2.00%) |
Oct 25, 2023 | 1.410 | 1.444 | 1.402 | 1.402 | 1,477 | -0.03(-1.97%) |
Oct 24, 2023 | 1.380 | 1.460 | 1.380 | 1.430 | 12,336 | +0.05(+3.62%) |
Oct 23, 2023 | 1.510 | 1.510 | 1.380 | 1.380 | 8,443 | -0.13(-8.61%) |
Oct 20, 2023 | 1.500 | 1.520 | 1.470 | 1.510 | 5,943 | -0.03(-1.95%) |
Oct 19, 2023 | 1.450 | 1.560 | 1.450 | 1.540 | 8,823 | +0.03(+1.99%) |
Oct 18, 2023 | 1.540 | 1.560 | 1.500 | 1.510 | 9,473 | -0.05(-3.21%) |
Oct 17, 2023 | 1.540 | 1.619 | 1.540 | 1.560 | 4,720 | -0.02(-1.27%) |
Oct 16, 2023 | 1.550 | 1.630 | 1.550 | 1.580 | 34,636 | +0.02(+1.28%) |
Oct 13, 2023 | 1.560 | 1.560 | 1.540 | 1.560 | 4,524 | +0.03(+1.96%) |
Oct 12, 2023 | 1.610 | 1.610 | 1.530 | 1.530 | 6,903 | -0.05(-3.16%) |
Oct 11, 2023 | 1.530 | 1.600 | 1.464 | 1.580 | 37,758 | +0.07(+4.64%) |
Oct 10, 2023 | 1.430 | 1.510 | 1.430 | 1.510 | 18,750 | +0.04(+2.72%) |
Oct 09, 2023 | 1.470 | 1.510 | 1.440 | 1.470 | 6,444 | +0.00(+0.00%) |
Oct 06, 2023 | 1.500 | 1.540 | 1.470 | 1.470 | 10,106 | -0.08(-5.16%) |
Oct 05, 2023 | 1.590 | 1.590 | 1.460 | 1.550 | 27,601 | -0.04(-2.82%) |
Oct 04, 2023 | 1.620 | 1.640 | 1.540 | 1.595 | 15,119 | -0.05(-3.33%) |
Oct 03, 2023 | 1.520 | 1.700 | 1.490 | 1.650 | 39,505 | +0.13(+8.55%) |