Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 13, 2024 | 1.270 | 1.370 | 1.270 | 1.350 | 1,416,139 | +0.08(+6.30%) |
May 10, 2024 | 1.290 | 1.310 | 1.200 | 1.270 | 1,123,845 | -0.02(-1.55%) |
May 09, 2024 | 1.310 | 1.350 | 1.270 | 1.290 | 746,363 | -0.04(-3.01%) |
May 08, 2024 | 1.360 | 1.380 | 1.300 | 1.330 | 788,677 | -0.05(-3.62%) |
May 07, 2024 | 1.420 | 1.420 | 1.360 | 1.380 | 906,152 | -0.06(-4.17%) |
May 06, 2024 | 1.430 | 1.450 | 1.400 | 1.440 | 595,701 | +0.02(+1.41%) |
May 03, 2024 | 1.450 | 1.490 | 1.390 | 1.420 | 600,018 | +0.02(+1.43%) |
May 02, 2024 | 1.430 | 1.440 | 1.330 | 1.400 | 753,696 | +0.00(+0.00%) |
May 01, 2024 | 1.340 | 1.455 | 1.310 | 1.400 | 683,632 | +0.08(+6.06%) |
Apr 30, 2024 | 1.390 | 1.410 | 1.310 | 1.320 | 496,540 | -0.08(-5.71%) |
Apr 29, 2024 | 1.410 | 1.459 | 1.400 | 1.400 | 381,223 | -0.01(-0.71%) |
Apr 26, 2024 | 1.400 | 1.430 | 1.390 | 1.410 | 413,594 | +0.01(+0.71%) |
Apr 25, 2024 | 1.400 | 1.410 | 1.370 | 1.400 | 611,769 | -0.02(-1.41%) |
Apr 24, 2024 | 1.400 | 1.430 | 1.390 | 1.420 | 568,930 | +0.02(+1.43%) |
Apr 23, 2024 | 1.400 | 1.450 | 1.390 | 1.400 | 507,017 | +0.02(+1.45%) |
Apr 22, 2024 | 1.320 | 1.390 | 1.320 | 1.380 | 888,547 | +0.05(+3.76%) |
Apr 19, 2024 | 1.300 | 1.340 | 1.280 | 1.330 | 1,013,420 | +0.01(+0.76%) |
Apr 18, 2024 | 1.300 | 1.355 | 1.280 | 1.320 | 1,119,462 | +0.01(+0.76%) |
Apr 17, 2024 | 1.390 | 1.405 | 1.300 | 1.310 | 811,216 | -0.05(-3.68%) |
Apr 16, 2024 | 1.410 | 1.420 | 1.330 | 1.360 | 847,820 | -0.04(-2.86%) |
Apr 15, 2024 | 1.400 | 1.420 | 1.370 | 1.400 | 1,223,162 | -0.02(-1.41%) |
Apr 12, 2024 | 1.430 | 1.440 | 1.375 | 1.420 | 932,148 | -0.03(-2.07%) |
Apr 11, 2024 | 1.440 | 1.478 | 1.420 | 1.450 | 695,083 | +0.04(+2.84%) |
Apr 10, 2024 | 1.350 | 1.410 | 1.330 | 1.410 | 1,254,327 | +0.00(+0.00%) |
Apr 09, 2024 | 1.410 | 1.460 | 1.400 | 1.410 | 313,606 | +0.00(+0.00%) |
Apr 08, 2024 | 1.400 | 1.460 | 1.400 | 1.410 | 649,138 | +0.01(+0.71%) |
Apr 05, 2024 | 1.390 | 1.430 | 1.350 | 1.400 | 515,347 | +0.04(+2.94%) |
Apr 04, 2024 | 1.410 | 1.415 | 1.360 | 1.360 | 618,110 | -0.04(-2.86%) |
Apr 03, 2024 | 1.380 | 1.410 | 1.350 | 1.400 | 635,005 | +0.01(+0.72%) |
Apr 02, 2024 | 1.430 | 1.430 | 1.360 | 1.390 | 823,256 | -0.04(-2.80%) |
Apr 01, 2024 | 1.470 | 1.485 | 1.420 | 1.430 | 520,475 | -0.02(-1.38%) |
Mar 28, 2024 | 1.430 | 1.470 | 1.420 | 1.450 | 691,924 | +0.00(+0.00%) |
Mar 27, 2024 | 1.410 | 1.450 | 1.390 | 1.450 | 467,157 | +0.05(+3.57%) |
Mar 26, 2024 | 1.420 | 1.430 | 1.390 | 1.400 | 1,131,107 | -0.01(-0.36%) |
Mar 25, 2024 | 1.400 | 1.415 | 1.390 | 1.405 | 558,521 | +0.01(+0.72%) |
Mar 22, 2024 | 1.440 | 1.460 | 1.370 | 1.395 | 1,481,760 | -0.14(-8.82%) |
Mar 21, 2024 | 1.480 | 1.600 | 1.455 | 1.530 | 1,539,491 | +0.09(+6.25%) |
Mar 20, 2024 | 1.410 | 1.470 | 1.350 | 1.440 | 1,974,273 | +0.00(+0.00%) |
Mar 19, 2024 | 1.390 | 1.475 | 1.390 | 1.440 | 1,121,582 | +0.05(+3.60%) |
Mar 18, 2024 | 1.440 | 1.460 | 1.390 | 1.390 | 797,489 | -0.04(-2.80%) |
Mar 15, 2024 | 1.410 | 1.526 | 1.410 | 1.430 | 1,581,640 | +0.00(+0.00%) |
Mar 14, 2024 | 1.540 | 1.550 | 1.410 | 1.430 | 1,019,451 | -0.09(-5.92%) |
Mar 13, 2024 | 1.510 | 1.570 | 1.480 | 1.520 | 695,881 | +0.02(+1.00%) |
Mar 12, 2024 | 1.580 | 1.580 | 1.490 | 1.505 | 709,343 | -0.05(-3.22%) |
Mar 11, 2024 | 1.770 | 1.785 | 1.550 | 1.555 | 1,281,769 | -0.20(-11.14%) |
Mar 08, 2024 | 1.720 | 1.775 | 1.690 | 1.750 | 1,269,451 | +0.08(+4.79%) |
Mar 07, 2024 | 1.660 | 1.740 | 1.650 | 1.670 | 997,483 | -0.01(-0.60%) |
Mar 06, 2024 | 1.630 | 1.700 | 1.610 | 1.680 | 899,809 | +0.07(+4.35%) |
Mar 05, 2024 | 1.610 | 1.670 | 1.580 | 1.610 | 808,684 | -0.02(-1.23%) |
Mar 04, 2024 | 1.690 | 1.710 | 1.600 | 1.630 | 1,087,173 | -0.06(-3.55%) |
Mar 01, 2024 | 1.580 | 1.700 | 1.535 | 1.690 | 1,287,358 | +0.15(+9.74%) |
Feb 29, 2024 | 1.550 | 1.610 | 1.540 | 1.540 | 1,285,498 | +0.02(+1.32%) |
Feb 28, 2024 | 1.600 | 1.625 | 1.460 | 1.520 | 1,666,972 | -0.10(-6.17%) |
Feb 27, 2024 | 1.550 | 1.700 | 1.491 | 1.620 | 2,009,499 | +0.09(+5.88%) |
Feb 26, 2024 | 1.470 | 1.660 | 1.450 | 1.530 | 2,237,293 | +0.07(+4.79%) |
Feb 23, 2024 | 1.420 | 1.480 | 1.410 | 1.460 | 1,038,847 | +0.02(+1.39%) |
Feb 22, 2024 | 1.420 | 1.470 | 1.415 | 1.440 | 1,140,036 | +0.02(+1.41%) |
Feb 21, 2024 | 1.420 | 1.460 | 1.410 | 1.420 | 627,308 | +0.00(+0.00%) |
Feb 20, 2024 | 1.400 | 1.500 | 1.400 | 1.420 | 1,097,142 | +0.00(+0.00%) |
Feb 16, 2024 | 1.420 | 1.450 | 1.410 | 1.420 | 926,987 | -0.01(-0.70%) |
Feb 15, 2024 | 1.420 | 1.440 | 1.365 | 1.430 | 996,546 | +0.03(+2.14%) |
Feb 14, 2024 | 1.340 | 1.410 | 1.320 | 1.400 | 1,319,926 | +0.10(+7.69%) |
Feb 13, 2024 | 1.400 | 1.410 | 1.300 | 1.300 | 2,346,357 | -0.13(-9.09%) |
Feb 12, 2024 | 1.400 | 1.445 | 1.370 | 1.430 | 955,194 | +0.03(+2.14%) |
Feb 09, 2024 | 1.370 | 1.420 | 1.370 | 1.400 | 650,325 | +0.01(+1.08%) |
Feb 08, 2024 | 1.360 | 1.410 | 1.360 | 1.385 | 572,544 | +0.01(+0.36%) |
Feb 07, 2024 | 1.410 | 1.420 | 1.370 | 1.380 | 878,586 | -0.05(-3.50%) |
Feb 06, 2024 | 1.380 | 1.450 | 1.370 | 1.430 | 564,859 | +0.05(+3.62%) |
Feb 05, 2024 | 1.380 | 1.415 | 1.360 | 1.380 | 513,049 | -0.01(-0.72%) |
Feb 02, 2024 | 1.400 | 1.410 | 1.365 | 1.390 | 678,380 | -0.01(-0.71%) |
Feb 01, 2024 | 1.380 | 1.420 | 1.360 | 1.400 | 661,704 | +0.02(+1.45%) |
Jan 31, 2024 | 1.400 | 1.450 | 1.370 | 1.380 | 1,269,868 | -0.01(-0.72%) |
Jan 30, 2024 | 1.460 | 1.460 | 1.360 | 1.390 | 1,227,129 | -0.09(-6.08%) |
Jan 29, 2024 | 1.410 | 1.480 | 1.350 | 1.480 | 1,215,564 | +0.10(+7.25%) |
Jan 26, 2024 | 1.440 | 1.451 | 1.355 | 1.380 | 1,050,195 | -0.04(-2.82%) |
Jan 25, 2024 | 1.420 | 1.440 | 1.390 | 1.420 | 744,607 | +0.03(+2.16%) |
Jan 24, 2024 | 1.440 | 1.440 | 1.370 | 1.390 | 935,984 | -0.02(-1.42%) |
Jan 23, 2024 | 1.380 | 1.430 | 1.340 | 1.410 | 1,662,631 | +0.07(+5.22%) |
Jan 22, 2024 | 1.290 | 1.370 | 1.290 | 1.340 | 1,016,998 | +0.06(+4.69%) |
Jan 19, 2024 | 1.220 | 1.280 | 1.190 | 1.280 | 875,327 | +0.07(+5.79%) |
Jan 18, 2024 | 1.300 | 1.315 | 1.200 | 1.210 | 1,111,018 | -0.09(-6.92%) |
Jan 17, 2024 | 1.290 | 1.320 | 1.250 | 1.300 | 904,390 | -0.00(-0.38%) |
Jan 16, 2024 | 1.410 | 1.410 | 1.250 | 1.305 | 1,416,281 | -0.07(-4.74%) |
Jan 12, 2024 | 1.380 | 1.490 | 1.360 | 1.370 | 1,706,902 | -0.01(-0.72%) |
Jan 11, 2024 | 1.350 | 1.390 | 1.290 | 1.380 | 1,351,524 | +0.03(+2.22%) |
Jan 10, 2024 | 1.410 | 1.440 | 1.320 | 1.350 | 1,179,871 | -0.05(-3.57%) |
Jan 09, 2024 | 1.400 | 1.470 | 1.340 | 1.400 | 1,717,420 | +0.00(+0.00%) |
Jan 08, 2024 | 1.300 | 1.430 | 1.260 | 1.400 | 1,785,949 | +0.11(+8.53%) |
Jan 05, 2024 | 1.310 | 1.340 | 1.230 | 1.290 | 759,218 | -0.02(-1.53%) |
Jan 04, 2024 | 1.290 | 1.340 | 1.270 | 1.310 | 858,713 | +0.01(+0.77%) |
Jan 03, 2024 | 1.410 | 1.410 | 1.290 | 1.300 | 987,556 | -0.11(-7.80%) |
Jan 02, 2024 | 1.350 | 1.540 | 1.310 | 1.410 | 2,433,482 | +0.07(+5.22%) |
Dec 29, 2023 | 1.400 | 1.430 | 1.300 | 1.340 | 1,406,346 | -0.07(-4.96%) |
Dec 28, 2023 | 1.400 | 1.450 | 1.370 | 1.410 | 950,668 | +0.01(+0.71%) |
Dec 27, 2023 | 1.360 | 1.420 | 1.330 | 1.400 | 1,349,590 | +0.05(+3.70%) |
Dec 26, 2023 | 1.240 | 1.380 | 1.240 | 1.350 | 1,492,400 | +0.09(+7.14%) |
Dec 22, 2023 | 1.130 | 1.280 | 1.110 | 1.260 | 1,647,542 | +0.13(+11.50%) |
Dec 21, 2023 | 1.120 | 1.160 | 1.115 | 1.130 | 966,119 | +0.03(+2.73%) |
Dec 20, 2023 | 1.160 | 1.180 | 1.090 | 1.100 | 1,567,840 | -0.07(-5.98%) |
Dec 19, 2023 | 1.150 | 1.200 | 1.150 | 1.170 | 1,418,529 | +0.02(+1.74%) |
Dec 18, 2023 | 1.200 | 1.230 | 1.140 | 1.150 | 922,709 | -0.07(-5.74%) |
Dec 15, 2023 | 1.270 | 1.280 | 1.220 | 1.220 | 1,496,635 | -0.04(-3.17%) |
Dec 14, 2023 | 1.220 | 1.275 | 1.212 | 1.260 | 1,358,742 | +0.04(+3.28%) |
Dec 13, 2023 | 1.140 | 1.225 | 1.110 | 1.220 | 1,614,047 | +0.09(+7.96%) |
Dec 12, 2023 | 1.160 | 1.160 | 1.120 | 1.130 | 744,803 | -0.03(-2.59%) |
Dec 11, 2023 | 1.180 | 1.180 | 1.124 | 1.160 | 654,400 | -0.02(-1.69%) |
Dec 08, 2023 | 1.150 | 1.210 | 1.140 | 1.180 | 832,995 | +0.01(+0.85%) |
Dec 07, 2023 | 1.150 | 1.180 | 1.135 | 1.170 | 593,129 | +0.02(+1.74%) |
Dec 06, 2023 | 1.220 | 1.270 | 1.133 | 1.150 | 2,104,159 | -0.07(-5.74%) |
Dec 05, 2023 | 1.250 | 1.280 | 1.210 | 1.220 | 879,820 | +0.00(+0.00%) |
Dec 04, 2023 | 1.200 | 1.250 | 1.190 | 1.220 | 1,014,616 | +0.03(+2.52%) |