Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 1.400 | 1.460 | 1.400 | 1.450 | 60,948 | +0.02(+1.40%) |
May 15, 2024 | 1.440 | 1.460 | 1.420 | 1.430 | 58,980 | +0.01(+0.70%) |
May 14, 2024 | 1.300 | 1.440 | 1.291 | 1.420 | 62,573 | +0.08(+6.37%) |
May 13, 2024 | 1.260 | 1.340 | 1.230 | 1.335 | 46,919 | +0.05(+4.30%) |
May 10, 2024 | 1.300 | 1.330 | 1.200 | 1.280 | 67,700 | +0.02(+1.59%) |
May 09, 2024 | 1.250 | 1.260 | 1.205 | 1.260 | 9,616 | +0.01(+0.80%) |
May 08, 2024 | 1.230 | 1.250 | 1.155 | 1.250 | 13,193 | +0.01(+0.81%) |
May 07, 2024 | 1.180 | 1.260 | 1.170 | 1.240 | 43,878 | +0.11(+9.73%) |
May 06, 2024 | 1.090 | 1.160 | 1.090 | 1.130 | 19,370 | +0.04(+3.67%) |
May 03, 2024 | 1.100 | 1.100 | 1.070 | 1.090 | 9,066 | +0.01(+0.94%) |
May 02, 2024 | 1.070 | 1.084 | 1.070 | 1.080 | 6,609 | -0.00(-0.01%) |
May 01, 2024 | 1.100 | 1.100 | 1.070 | 1.080 | 2,981 | +0.01(+0.93%) |
Apr 30, 2024 | 1.070 | 1.100 | 1.036 | 1.070 | 15,773 | +0.00(+0.21%) |
Apr 29, 2024 | 1.030 | 1.080 | 1.030 | 1.068 | 13,902 | +0.05(+4.48%) |
Apr 26, 2024 | 1.020 | 1.080 | 1.010 | 1.022 | 5,336 | +0.01(+1.18%) |
Apr 25, 2024 | 1.052 | 1.052 | 1.010 | 1.010 | 8,578 | -0.03(-2.88%) |
Apr 24, 2024 | 1.010 | 1.080 | 1.010 | 1.040 | 3,011 | +0.01(+0.91%) |
Apr 23, 2024 | 0.9900 | 1.080 | 0.9900 | 1.031 | 6,616 | -0.06(-5.45%) |
Apr 22, 2024 | 1.100 | 1.100 | 1.030 | 1.090 | 3,234 | +0.06(+5.83%) |
Apr 19, 2024 | 1.020 | 1.080 | 1.020 | 1.030 | 7,201 | +0.01(+0.98%) |
Apr 18, 2024 | 1.020 | 1.050 | 1.020 | 1.020 | 4,535 | -0.02(-1.92%) |
Apr 17, 2024 | 1.030 | 1.080 | 1.030 | 1.040 | 13,838 | -0.05(-4.59%) |
Apr 16, 2024 | 1.000 | 1.090 | 1.000 | 1.090 | 12,675 | +0.06(+5.31%) |
Apr 15, 2024 | 1.040 | 1.050 | 1.020 | 1.035 | 3,582 | -0.05(-4.17%) |
Apr 12, 2024 | 1.040 | 1.080 | 1.030 | 1.080 | 4,520 | +0.03(+2.86%) |
Apr 11, 2024 | 1.070 | 1.080 | 1.050 | 1.050 | 10,247 | -0.02(-1.87%) |
Apr 10, 2024 | 1.080 | 1.100 | 1.070 | 1.070 | 4,909 | -0.02(-1.83%) |
Apr 09, 2024 | 1.100 | 1.100 | 1.080 | 1.090 | 5,972 | +0.01(+0.93%) |
Apr 08, 2024 | 1.080 | 1.080 | 1.070 | 1.080 | 2,976 | +0.01(+0.93%) |
Apr 05, 2024 | 1.099 | 1.100 | 1.060 | 1.070 | 18,271 | -0.01(-0.63%) |
Apr 04, 2024 | 1.100 | 1.100 | 1.060 | 1.077 | 16,687 | -0.01(-0.52%) |
Apr 03, 2024 | 1.030 | 1.098 | 1.030 | 1.083 | 46,020 | +0.05(+5.10%) |
Apr 02, 2024 | 1.020 | 1.035 | 1.000 | 1.030 | 11,315 | +0.03(+2.49%) |
Apr 01, 2024 | 1.030 | 1.049 | 1.000 | 1.005 | 11,749 | -0.02(-1.47%) |
Mar 28, 2024 | 1.040 | 1.040 | 1.020 | 1.020 | 4,894 | -0.03(-2.84%) |
Mar 27, 2024 | 1.032 | 1.050 | 1.030 | 1.050 | 14,015 | -0.00(-0.02%) |
Mar 26, 2024 | 1.030 | 1.050 | 1.030 | 1.050 | 12,620 | +0.02(+1.94%) |
Mar 25, 2024 | 1.030 | 1.050 | 1.030 | 1.030 | 23,588 | +0.00(+0.00%) |
Mar 22, 2024 | 1.000 | 1.030 | 1.000 | 1.030 | 5,497 | +0.03(+3.00%) |
Mar 21, 2024 | 1.010 | 1.030 | 1.000 | 1.000 | 4,934 | -0.03(-2.91%) |
Mar 20, 2024 | 1.015 | 1.030 | 1.000 | 1.030 | 2,555 | +0.03(+3.00%) |
Mar 19, 2024 | 1.010 | 1.030 | 0.9946 | 1.000 | 14,670 | -0.01(-0.99%) |
Mar 18, 2024 | 1.010 | 1.020 | 0.9800 | 1.010 | 7,907 | +0.02(+2.02%) |
Mar 15, 2024 | 1.040 | 1.040 | 0.9900 | 0.9900 | 9,094 | -0.05(-4.81%) |
Mar 14, 2024 | 1.010 | 1.040 | 1.000 | 1.040 | 24,380 | +0.04(+4.00%) |
Mar 13, 2024 | 1.000 | 1.040 | 1.000 | 1.000 | 12,861 | -0.02(-1.96%) |
Mar 12, 2024 | 1.030 | 1.050 | 0.9800 | 1.020 | 429,402 | -0.04(-3.77%) |
Mar 11, 2024 | 1.070 | 1.070 | 1.060 | 1.060 | 3,876 | +0.01(+0.95%) |
Mar 08, 2024 | 1.050 | 1.070 | 1.045 | 1.050 | 17,212 | +0.01(+0.96%) |
Mar 07, 2024 | 1.040 | 1.058 | 1.040 | 1.040 | 11,420 | +0.00(+0.00%) |
Mar 06, 2024 | 1.020 | 1.055 | 1.010 | 1.040 | 19,815 | +0.00(+0.00%) |
Mar 05, 2024 | 1.040 | 1.060 | 1.024 | 1.040 | 21,471 | -0.02(-1.89%) |
Mar 04, 2024 | 1.060 | 1.070 | 1.030 | 1.060 | 23,895 | -0.01(-0.93%) |
Mar 01, 2024 | 1.020 | 1.079 | 1.020 | 1.070 | 9,628 | +0.02(+1.90%) |
Feb 29, 2024 | 1.060 | 1.085 | 1.033 | 1.050 | 5,130 | +0.02(+1.76%) |
Feb 28, 2024 | 1.070 | 1.099 | 1.020 | 1.032 | 32,674 | +0.01(+1.16%) |
Feb 27, 2024 | 1.040 | 1.070 | 1.010 | 1.020 | 10,560 | -0.05(-4.67%) |
Feb 26, 2024 | 1.095 | 1.095 | 1.049 | 1.070 | 11,599 | +0.01(+0.94%) |
Feb 23, 2024 | 1.090 | 1.090 | 1.060 | 1.060 | 11,255 | +0.00(+0.00%) |
Feb 22, 2024 | 1.100 | 1.100 | 1.040 | 1.060 | 8,000 | +0.01(+0.95%) |
Feb 21, 2024 | 1.077 | 1.109 | 1.050 | 1.050 | 14,148 | -0.02(-1.87%) |
Feb 20, 2024 | 1.080 | 1.120 | 1.070 | 1.070 | 14,614 | -0.03(-2.73%) |
Feb 16, 2024 | 1.100 | 1.100 | 1.080 | 1.100 | 5,333 | +0.01(+0.92%) |
Feb 15, 2024 | 1.100 | 1.100 | 1.080 | 1.090 | 4,531 | +0.00(+0.00%) |
Feb 14, 2024 | 1.110 | 1.120 | 1.080 | 1.090 | 13,438 | +0.01(+0.93%) |
Feb 13, 2024 | 1.078 | 1.122 | 1.070 | 1.080 | 4,618 | +0.01(+0.93%) |
Feb 12, 2024 | 1.060 | 1.123 | 1.060 | 1.070 | 13,011 | -0.01(-0.93%) |
Feb 09, 2024 | 1.120 | 1.120 | 1.070 | 1.080 | 18,920 | -0.03(-3.05%) |
Feb 08, 2024 | 1.100 | 1.130 | 1.090 | 1.114 | 9,824 | +0.02(+2.20%) |
Feb 07, 2024 | 1.090 | 1.120 | 1.090 | 1.090 | 18,520 | +0.00(+0.00%) |
Feb 06, 2024 | 1.090 | 1.100 | 1.090 | 1.090 | 11,476 | -0.00(-0.46%) |
Feb 05, 2024 | 1.110 | 1.110 | 1.080 | 1.095 | 9,492 | +0.01(+1.39%) |
Feb 02, 2024 | 1.120 | 1.130 | 1.080 | 1.080 | 11,743 | -0.04(-3.57%) |
Feb 01, 2024 | 1.140 | 1.140 | 1.120 | 1.120 | 12,081 | +0.00(+0.00%) |
Jan 31, 2024 | 1.130 | 1.148 | 1.120 | 1.120 | 4,434 | -0.01(-0.88%) |
Jan 30, 2024 | 1.140 | 1.141 | 1.130 | 1.130 | 11,173 | +0.00(+0.00%) |
Jan 29, 2024 | 1.120 | 1.140 | 1.120 | 1.130 | 10,944 | -0.01(-0.88%) |
Jan 26, 2024 | 1.160 | 1.180 | 1.120 | 1.140 | 11,207 | -0.04(-3.39%) |
Jan 25, 2024 | 1.130 | 1.180 | 1.120 | 1.180 | 12,673 | +0.06(+5.36%) |
Jan 24, 2024 | 1.120 | 1.148 | 1.120 | 1.120 | 17,202 | +0.00(+0.00%) |
Jan 23, 2024 | 1.120 | 1.140 | 1.120 | 1.120 | 10,160 | +0.00(+0.00%) |
Jan 22, 2024 | 1.120 | 1.144 | 1.120 | 1.120 | 4,783 | -0.00(-0.20%) |
Jan 19, 2024 | 1.130 | 1.147 | 1.102 | 1.122 | 4,964 | +0.02(+2.12%) |
Jan 18, 2024 | 1.095 | 1.130 | 1.089 | 1.099 | 3,970 | +0.00(+0.09%) |
Jan 17, 2024 | 1.120 | 1.150 | 1.088 | 1.098 | 15,588 | -0.04(-3.20%) |
Jan 16, 2024 | 1.110 | 1.150 | 1.110 | 1.134 | 5,825 | +0.00(+0.38%) |
Jan 12, 2024 | 1.150 | 1.150 | 1.100 | 1.130 | 22,121 | -0.02(-1.74%) |
Jan 11, 2024 | 1.150 | 1.193 | 1.143 | 1.150 | 10,961 | -0.05(-3.87%) |
Jan 10, 2024 | 1.181 | 1.200 | 1.161 | 1.196 | 13,218 | +0.02(+1.38%) |
Jan 09, 2024 | 1.165 | 1.180 | 1.157 | 1.180 | 6,334 | +0.02(+1.72%) |
Jan 08, 2024 | 1.140 | 1.170 | 1.141 | 1.160 | 6,221 | +0.00(+0.09%) |
Jan 05, 2024 | 1.125 | 1.160 | 1.125 | 1.159 | 2,770 | +0.03(+2.57%) |
Jan 04, 2024 | 1.160 | 1.165 | 1.100 | 1.130 | 11,575 | -0.03(-2.16%) |
Jan 03, 2024 | 1.180 | 1.180 | 1.155 | 1.155 | 22,691 | -0.01(-1.28%) |
Jan 02, 2024 | 1.170 | 1.219 | 1.170 | 1.170 | 7,804 | +0.01(+0.86%) |
Dec 29, 2023 | 1.170 | 1.198 | 1.160 | 1.160 | 53,565 | -0.02(-1.69%) |
Dec 28, 2023 | 1.190 | 1.201 | 1.160 | 1.180 | 32,066 | -0.01(-0.84%) |
Dec 27, 2023 | 1.180 | 1.216 | 1.180 | 1.190 | 16,479 | +0.00(+0.00%) |
Dec 26, 2023 | 1.200 | 1.221 | 1.171 | 1.190 | 18,975 | -0.01(-0.42%) |
Dec 22, 2023 | 1.160 | 1.195 | 1.160 | 1.195 | 10,925 | +0.01(+1.04%) |
Dec 21, 2023 | 1.150 | 1.200 | 1.150 | 1.183 | 4,773 | +0.01(+0.66%) |
Dec 20, 2023 | 1.140 | 1.200 | 1.140 | 1.175 | 11,871 | +0.01(+0.58%) |
Dec 19, 2023 | 1.190 | 1.200 | 1.132 | 1.168 | 15,109 | -0.00(-0.15%) |
Dec 18, 2023 | 1.180 | 1.199 | 1.161 | 1.170 | 7,480 | -0.01(-0.85%) |
Dec 15, 2023 | 1.160 | 1.200 | 1.160 | 1.180 | 13,114 | -0.00(-0.02%) |
Dec 14, 2023 | 1.250 | 1.250 | 1.160 | 1.180 | 14,811 | +0.02(+1.74%) |
Dec 13, 2023 | 1.260 | 1.260 | 1.140 | 1.160 | 22,540 | +0.01(+0.87%) |
Dec 12, 2023 | 1.150 | 1.179 | 1.140 | 1.150 | 21,249 | -0.04(-3.35%) |
Dec 11, 2023 | 1.230 | 1.230 | 1.180 | 1.190 | 7,066 | -0.04(-3.26%) |
Dec 08, 2023 | 1.240 | 1.250 | 1.230 | 1.230 | 7,004 | +0.07(+5.95%) |
Dec 07, 2023 | 1.110 | 1.190 | 1.110 | 1.161 | 7,443 | +0.02(+1.83%) |
Dec 06, 2023 | 1.210 | 1.230 | 1.106 | 1.140 | 20,619 | -0.08(-6.56%) |
Dec 05, 2023 | 1.360 | 1.360 | 1.200 | 1.220 | 21,930 | -0.16(-11.59%) |
Dec 04, 2023 | 1.400 | 1.400 | 1.360 | 1.380 | 8,707 | +0.00(+0.00%) |