Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.9000 | 173 | +0.01(+1.12%) | |||
Apr 29, 2024 | 0.9000 | 1.030 | 0.8900 | 0.8900 | 17,481 | -0.11(-11.00%) |
Apr 26, 2024 | 0.9022 | 1.010 | 0.9022 | 1.000 | 4,797 | +0.03(+3.52%) |
Apr 25, 2024 | 0.9660 | 0.9660 | 0.9660 | 0.9660 | 647 | +0.00(+0.00%) |
Apr 23, 2024 | 0.9660 | 43 | -0.00(-0.01%) | |||
Apr 19, 2024 | 0.9661 | 202 | -0.08(-7.99%) | |||
Apr 16, 2024 | 1.050 | 148 | +0.11(+11.76%) | |||
Apr 15, 2024 | 0.8901 | 0.9395 | 0.8817 | 0.9395 | 6,599 | +0.04(+4.39%) |
Apr 12, 2024 | 0.9800 | 0.9800 | 0.9000 | 0.9000 | 2,306 | +0.00(+0.00%) |
Apr 11, 2024 | 0.9501 | 0.9525 | 0.9000 | 0.9000 | 10,258 | -0.05(-4.90%) |
Apr 09, 2024 | 0.9464 | 45 | -0.02(-2.43%) | |||
Apr 08, 2024 | 0.8995 | 1.000 | 0.8995 | 0.9700 | 3,924 | -0.12(-11.01%) |
Apr 05, 2024 | 1.090 | 1.090 | 1.090 | 1.090 | 245 | +0.00(+0.00%) |
Apr 04, 2024 | 0.9500 | 1.090 | 0.9500 | 1.090 | 3,373 | +0.05(+4.82%) |
Apr 03, 2024 | 0.9311 | 1.040 | 0.9134 | 1.040 | 9,018 | +0.11(+11.70%) |
Apr 02, 2024 | 1.170 | 1.170 | 0.8800 | 0.9310 | 27,868 | -0.33(-26.11%) |
Apr 01, 2024 | 1.260 | 1.260 | 1.260 | 1.260 | 580 | +0.13(+11.51%) |
Mar 28, 2024 | 1.120 | 1.248 | 1.120 | 1.130 | 2,746 | +0.02(+1.52%) |
Mar 27, 2024 | 1.180 | 1.180 | 1.100 | 1.113 | 3,279 | +0.01(+1.17%) |
Mar 25, 2024 | 1.100 | 158 | -0.10(-8.32%) | |||
Mar 22, 2024 | 1.150 | 1.200 | 1.150 | 1.200 | 459 | +0.08(+7.18%) |
Mar 21, 2024 | 1.110 | 1.120 | 1.100 | 1.120 | 5,463 | +0.02(+1.78%) |
Mar 20, 2024 | 1.102 | 1.102 | 1.100 | 1.100 | 622 | +0.00(+0.00%) |
Mar 19, 2024 | 1.100 | 1.120 | 1.100 | 1.100 | 12,008 | +0.00(+0.00%) |
Mar 18, 2024 | 1.070 | 1.300 | 1.030 | 1.100 | 6,389 | +0.02(+1.85%) |
Mar 15, 2024 | 1.032 | 1.080 | 1.032 | 1.080 | 2,340 | +0.04(+3.85%) |
Mar 14, 2024 | 1.030 | 1.115 | 1.030 | 1.040 | 3,521 | +0.01(+0.97%) |
Mar 13, 2024 | 1.020 | 1.041 | 1.020 | 1.030 | 1,961 | +0.01(+0.98%) |
Mar 12, 2024 | 1.080 | 1.080 | 1.020 | 1.020 | 685 | -0.07(-6.42%) |
Mar 11, 2024 | 1.080 | 1.096 | 1.080 | 1.090 | 585 | +0.01(+0.93%) |
Mar 08, 2024 | 1.090 | 1.220 | 1.080 | 1.080 | 588 | +0.00(+0.00%) |
Mar 07, 2024 | 1.080 | 1.230 | 1.080 | 1.080 | 6,121 | +0.01(+0.93%) |
Mar 06, 2024 | 1.070 | 1.070 | 1.070 | 1.070 | 791 | +0.00(+0.00%) |
Mar 05, 2024 | 1.120 | 1.230 | 1.011 | 1.070 | 17,119 | +0.02(+1.78%) |
Mar 04, 2024 | 1.050 | 1.120 | 1.050 | 1.051 | 1,946 | -0.13(-10.91%) |
Mar 01, 2024 | 1.010 | 1.180 | 0.8234 | 1.180 | 28,575 | +0.06(+5.36%) |
Feb 29, 2024 | 1.120 | 1.170 | 1.080 | 1.120 | 1,795 | +0.02(+1.81%) |
Feb 28, 2024 | 1.100 | 1.100 | 1.100 | 1.100 | 571 | -0.02(-1.79%) |
Feb 27, 2024 | 1.200 | 1.240 | 1.042 | 1.120 | 21,667 | -0.08(-6.66%) |
Feb 26, 2024 | 1.243 | 1.243 | 1.200 | 1.200 | 1,170 | -0.07(-5.51%) |
Feb 20, 2024 | 1.270 | 104 | -0.03(-2.51%) | |||
Feb 16, 2024 | 1.210 | 1.303 | 1.210 | 1.303 | 1,744 | +0.09(+7.66%) |
Feb 15, 2024 | 1.210 | 1.210 | 1.210 | 1.210 | 338 | -0.11(-8.33%) |
Feb 14, 2024 | 1.320 | 1.320 | 1.320 | 1.320 | 180 | +0.09(+7.23%) |
Feb 13, 2024 | 1.231 | 1.231 | 1.231 | 1.231 | 475 | +0.00(+0.08%) |
Feb 12, 2024 | 1.210 | 1.315 | 1.210 | 1.230 | 1,992 | -0.14(-10.22%) |
Feb 09, 2024 | 1.370 | 1.370 | 1.370 | 1.370 | 559 | +0.08(+5.79%) |
Feb 07, 2024 | 1.295 | 213 | -0.07(-4.78%) | |||
Feb 06, 2024 | 1.370 | 1.370 | 1.360 | 1.360 | 361 | +0.02(+1.48%) |
Feb 05, 2024 | 1.200 | 1.370 | 1.200 | 1.340 | 2,236 | -0.02(-1.46%) |
Feb 02, 2024 | 1.348 | 1.380 | 1.348 | 1.360 | 6,091 | -0.03(-2.16%) |
Feb 01, 2024 | 1.390 | 1.390 | 1.390 | 1.390 | 260 | +0.10(+7.75%) |
Jan 31, 2024 | 1.290 | 1.390 | 1.290 | 1.290 | 254 | +0.03(+2.38%) |
Jan 30, 2024 | 1.260 | 1.260 | 1.260 | 1.260 | 497 | -0.04(-2.80%) |
Jan 23, 2024 | 1.296 | 86 | -0.00(-0.28%) | |||
Jan 22, 2024 | 1.410 | 1.410 | 1.300 | 1.300 | 4,815 | -0.01(-0.82%) |
Jan 19, 2024 | 1.350 | 1.360 | 1.310 | 1.311 | 19,173 | -0.14(-9.60%) |
Jan 18, 2024 | 1.400 | 1.450 | 1.400 | 1.450 | 485 | +0.06(+4.32%) |
Jan 17, 2024 | 1.390 | 1.460 | 1.350 | 1.390 | 6,197 | -0.08(-5.31%) |
Jan 16, 2024 | 1.490 | 1.480 | 1.468 | 1.468 | 4,441 | +0.17(+13.36%) |
Jan 12, 2024 | 1.450 | 1.470 | 1.295 | 1.295 | 2,130 | +0.00(+0.39%) |
Jan 11, 2024 | 1.390 | 1.392 | 1.290 | 1.290 | 11,922 | +0.04(+3.20%) |
Jan 10, 2024 | 1.250 | 1.250 | 1.250 | 1.250 | 411 | -0.19(-13.19%) |
Jan 09, 2024 | 1.440 | 1.450 | 1.440 | 1.440 | 847 | +0.06(+4.35%) |
Jan 08, 2024 | 1.254 | 1.380 | 1.254 | 1.380 | 896 | +0.02(+1.47%) |
Jan 05, 2024 | 1.440 | 1.467 | 1.360 | 1.360 | 1,108 | +0.08(+6.25%) |
Jan 04, 2024 | 1.280 | 1.280 | 1.280 | 1.280 | 405 | -0.10(-7.25%) |
Jan 03, 2024 | 1.380 | 1.450 | 1.210 | 1.380 | 21,654 | +0.00(+0.00%) |
Jan 02, 2024 | 1.220 | 1.380 | 1.220 | 1.380 | 21,441 | +0.28(+25.47%) |
Dec 29, 2023 | 1.100 | 1.100 | 1.100 | 1.100 | 5,533 | +0.02(+1.85%) |
Dec 28, 2023 | 1.070 | 1.080 | 1.070 | 1.080 | 640 | -0.01(-0.93%) |
Dec 27, 2023 | 1.030 | 1.135 | 1.030 | 1.090 | 9,386 | +0.04(+3.81%) |
Dec 26, 2023 | 1.160 | 1.160 | 1.050 | 1.050 | 5,320 | -0.05(-4.55%) |
Dec 22, 2023 | 1.090 | 1.210 | 1.090 | 1.100 | 7,775 | +0.00(+0.00%) |
Dec 21, 2023 | 1.120 | 1.120 | 1.060 | 1.100 | 16,493 | -0.07(-5.98%) |
Dec 20, 2023 | 1.170 | 1.170 | 1.070 | 1.170 | 3,952 | +0.00(+0.00%) |
Dec 19, 2023 | 1.080 | 1.170 | 1.080 | 1.170 | 4,658 | +0.05(+4.46%) |
Dec 18, 2023 | 1.120 | 1.163 | 1.120 | 1.120 | 919 | -0.02(-1.75%) |
Dec 15, 2023 | 1.220 | 1.231 | 1.140 | 1.140 | 6,054 | -0.08(-6.56%) |
Dec 14, 2023 | 1.230 | 1.230 | 1.220 | 1.220 | 897 | +0.00(+0.00%) |
Dec 13, 2023 | 1.300 | 1.300 | 1.220 | 1.220 | 43,578 | -0.08(-6.15%) |
Dec 12, 2023 | 1.340 | 1.340 | 1.300 | 1.300 | 2,524 | +0.00(+0.00%) |
Dec 11, 2023 | 1.335 | 1.335 | 1.300 | 1.300 | 2,223 | -0.08(-5.80%) |
Dec 08, 2023 | 1.340 | 1.380 | 1.340 | 1.380 | 2,025 | +0.04(+2.99%) |
Dec 07, 2023 | 1.310 | 1.370 | 1.310 | 1.340 | 393 | +0.04(+3.08%) |
Dec 06, 2023 | 1.300 | 1.300 | 1.300 | 1.300 | 2,869 | -0.03(-2.26%) |
Dec 05, 2023 | 1.380 | 1.400 | 1.330 | 1.330 | 1,495 | -0.05(-3.62%) |
Dec 04, 2023 | 1.320 | 1.400 | 1.311 | 1.380 | 11,886 | +0.08(+6.15%) |
Dec 01, 2023 | 1.020 | 1.310 | 1.015 | 1.300 | 27,386 | +0.30(+30.00%) |
Nov 30, 2023 | 1.010 | 1.015 | 1.000 | 1.000 | 1,246 | -0.02(-1.96%) |
Nov 29, 2023 | 1.010 | 1.020 | 1.010 | 1.020 | 297 | +0.02(+1.49%) |
Nov 28, 2023 | 1.005 | 1.005 | 1.005 | 1.005 | 4,875 | -0.01(-0.50%) |
Nov 27, 2023 | 1.140 | 1.140 | 1.010 | 1.010 | 1,213 | -0.07(-6.48%) |
Nov 24, 2023 | 1.110 | 1.110 | 1.080 | 1.080 | 595 | +0.07(+6.93%) |
Nov 22, 2023 | 0.9241 | 1.090 | 0.9241 | 1.010 | 1,960 | +0.02(+2.02%) |
Nov 21, 2023 | 1.000 | 1.000 | 0.9900 | 0.9900 | 545 | +0.06(+6.45%) |
Nov 20, 2023 | 0.8753 | 0.9300 | 0.8753 | 0.9300 | 2,380 | +0.12(+14.81%) |
Nov 17, 2023 | 0.8900 | 0.8900 | 0.8000 | 0.8100 | 5,010 | +0.13(+18.27%) |
Nov 16, 2023 | 0.6849 | 0.6849 | 0.6849 | 0.6849 | 273 | -0.08(-10.00%) |
Nov 15, 2023 | 0.8350 | 0.8350 | 0.7610 | 0.7610 | 283 | -0.03(-3.55%) |
Nov 14, 2023 | 0.7510 | 0.8166 | 0.6500 | 0.7890 | 40,545 | +0.04(+5.20%) |
Nov 13, 2023 | 0.7370 | 0.7500 | 0.7280 | 0.7500 | 6,927 | +0.00(+0.00%) |
Nov 10, 2023 | 0.7500 | 0.8172 | 0.7300 | 0.7500 | 11,810 | -0.05(-6.37%) |
Nov 09, 2023 | 1.097 | 1.097 | 0.8000 | 0.8010 | 19,905 | -0.21(-20.69%) |
Nov 08, 2023 | 1.090 | 1.100 | 1.010 | 1.010 | 1,584 | -0.10(-9.01%) |
Nov 07, 2023 | 1.060 | 1.110 | 1.032 | 1.110 | 5,808 | +0.09(+8.82%) |
Nov 06, 2023 | 0.9307 | 1.069 | 0.9143 | 1.020 | 22,290 | -0.09(-8.11%) |
Nov 03, 2023 | 1.110 | 1.160 | 1.100 | 1.110 | 3,677 | -0.09(-7.50%) |
Nov 02, 2023 | 1.200 | 1.200 | 1.200 | 1.200 | 788 | -0.01(-0.51%) |
Nov 01, 2023 | 1.300 | 1.330 | 1.206 | 1.206 | 3,884 | +0.06(+4.89%) |
Oct 30, 2023 | 1.150 | 200 | -0.01(-0.86%) | |||
Oct 25, 2023 | 1.160 | 434 | -0.08(-6.76%) | |||
Oct 24, 2023 | 1.293 | 1.293 | 1.244 | 1.244 | 464 | +0.07(+6.33%) |
Oct 23, 2023 | 1.290 | 1.340 | 1.170 | 1.170 | 1,780 | -0.12(-9.30%) |
Oct 20, 2023 | 1.180 | 1.290 | 1.180 | 1.290 | 1,382 | -0.06(-4.44%) |
Oct 19, 2023 | 1.350 | 1.350 | 1.250 | 1.350 | 2,758 | -0.00(-0.01%) |
Oct 18, 2023 | 1.340 | 1.350 | 1.340 | 1.350 | 1,534 | +0.16(+13.45%) |
Oct 17, 2023 | 1.290 | 1.350 | 1.190 | 1.190 | 17,048 | +0.02(+1.71%) |
Oct 16, 2023 | 1.190 | 1.290 | 1.170 | 1.170 | 1,570 | -0.06(-4.88%) |
Oct 13, 2023 | 1.230 | 1.230 | 1.230 | 1.230 | 183 | +0.07(+6.03%) |
Oct 12, 2023 | 1.228 | 1.228 | 1.160 | 1.160 | 1,442 | -0.01(-0.85%) |
Oct 11, 2023 | 1.280 | 1.282 | 1.160 | 1.170 | 1,013 | -0.09(-7.14%) |
Oct 10, 2023 | 1.260 | 1.260 | 1.260 | 1.260 | 582 | +0.10(+8.49%) |
Oct 09, 2023 | 1.150 | 1.161 | 1.150 | 1.161 | 5,817 | -0.11(-8.55%) |
Oct 04, 2023 | 1.270 | 277 | +0.04(+3.25%) | |||
Oct 03, 2023 | 1.230 | 1.230 | 1.230 | 1.230 | 3,567 | +0.07(+6.49%) |
Oct 02, 2023 | 1.220 | 1.250 | 1.155 | 1.155 | 5,257 | +0.00(+0.41%) |
Sep 29, 2023 | 1.170 | 1.170 | 1.150 | 1.150 | 5,902 | -0.02(-1.68%) |
Sep 28, 2023 | 1.170 | 1.170 | 1.170 | 1.170 | 387 | +0.02(+1.74%) |
Sep 27, 2023 | 1.150 | 1.190 | 1.150 | 1.150 | 6,676 | -0.08(-6.50%) |
Sep 26, 2023 | 1.230 | 1.230 | 1.230 | 1.230 | 426 | +0.05(+4.24%) |
Sep 25, 2023 | 1.200 | 1.200 | 1.180 | 1.180 | 1,152 | -0.12(-9.23%) |
Sep 22, 2023 | 1.300 | 1.350 | 1.300 | 1.300 | 9,833 | +0.08(+6.56%) |
Sep 21, 2023 | 1.222 | 1.222 | 1.220 | 1.220 | 4,841 | -0.12(-8.96%) |
Sep 20, 2023 | 1.348 | 1.350 | 1.275 | 1.340 | 1,504 | -0.01(-0.74%) |
Sep 18, 2023 | 1.350 | 295 | -0.11(-7.53%) | |||
Sep 15, 2023 | 1.340 | 1.500 | 1.250 | 1.460 | 19,758 | +0.32(+28.07%) |
Sep 14, 2023 | 1.150 | 1.160 | 1.140 | 1.140 | 1,539 | +0.01(+0.88%) |
Sep 13, 2023 | 1.210 | 1.348 | 1.130 | 1.130 | 11,014 | -0.08(-6.61%) |
Sep 12, 2023 | 1.220 | 1.360 | 1.160 | 1.210 | 9,523 | +0.00(+0.00%) |
Sep 11, 2023 | 1.270 | 1.422 | 1.210 | 1.210 | 10,765 | -0.14(-10.37%) |
Sep 08, 2023 | 1.400 | 1.500 | 1.310 | 1.350 | 6,173 | -0.03(-2.17%) |
Sep 07, 2023 | 1.310 | 1.380 | 1.300 | 1.380 | 1,638 | +0.07(+5.34%) |
Sep 06, 2023 | 1.370 | 1.464 | 1.310 | 1.310 | 7,062 | -0.05(-3.68%) |
Sep 05, 2023 | 1.380 | 1.471 | 1.360 | 1.360 | 2,325 | -0.20(-12.81%) |
Sep 01, 2023 | 1.560 | 1.560 | 1.560 | 1.560 | 461 | +0.01(+0.49%) |
Aug 31, 2023 | 1.460 | 1.552 | 1.362 | 1.552 | 1,737 | +0.09(+6.32%) |
Aug 30, 2023 | 1.360 | 1.460 | 1.360 | 1.460 | 712 | -0.01(-0.68%) |
Aug 29, 2023 | 1.490 | 1.590 | 1.460 | 1.470 | 9,774 | +0.02(+1.38%) |
Aug 25, 2023 | 1.450 | 186 | -0.02(-1.36%) | |||
Aug 24, 2023 | 1.410 | 1.499 | 1.310 | 1.470 | 3,697 | +0.13(+9.70%) |
Aug 23, 2023 | 1.330 | 1.350 | 1.330 | 1.340 | 1,836 | -0.02(-1.83%) |
Aug 22, 2023 | 1.365 | 1.365 | 1.365 | 1.365 | 487 | -0.04(-2.85%) |
Aug 21, 2023 | 1.405 | 1.405 | 1.405 | 1.405 | 235 | +0.01(+0.36%) |
Aug 18, 2023 | 1.490 | 1.490 | 1.400 | 1.400 | 2,223 | -0.05(-3.45%) |
Aug 17, 2023 | 1.450 | 1.450 | 1.450 | 1.450 | 160 | +0.00(+0.00%) |
Aug 16, 2023 | 1.440 | 1.450 | 1.440 | 1.450 | 7,177 | +0.05(+3.57%) |
Aug 15, 2023 | 1.400 | 1.400 | 1.400 | 1.400 | 151 | -0.02(-1.42%) |
Aug 14, 2023 | 1.200 | 1.430 | 1.200 | 1.420 | 1,784 | +0.00(+0.01%) |
Aug 11, 2023 | 1.300 | 1.420 | 1.260 | 1.420 | 2,351 | +0.05(+3.65%) |
Aug 10, 2023 | 1.210 | 1.370 | 1.210 | 1.370 | 2,162 | +0.16(+13.15%) |
Aug 09, 2023 | 1.280 | 1.280 | 1.211 | 1.211 | 1,984 | -0.01(-0.75%) |
Aug 07, 2023 | 1.220 | 531 | +0.10(+8.93%) | |||
Aug 04, 2023 | 1.173 | 1.205 | 1.110 | 1.120 | 7,040 | -0.09(-7.44%) |
Aug 03, 2023 | 1.270 | 1.280 | 1.210 | 1.210 | 3,775 | -0.07(-5.43%) |
Aug 02, 2023 | 1.350 | 1.350 | 1.110 | 1.280 | 19,276 | -0.12(-8.61%) |
Aug 01, 2023 | 1.400 | 1.401 | 1.320 | 1.400 | 6,094 | -0.03(-2.10%) |
Jul 31, 2023 | 1.450 | 1.450 | 1.190 | 1.430 | 20,355 | -0.09(-5.92%) |
Jul 26, 2023 | 1.520 | 1,534 | -0.02(-1.29%) | |||
Jul 24, 2023 | 1.540 | 95 | -0.11(-6.68%) | |||
Jul 20, 2023 | 1.650 | 2 | +0.03(+1.85%) | |||
Jul 19, 2023 | 1.630 | 1.650 | 1.620 | 1.620 | 1,617 | +0.07(+4.52%) |
Jul 18, 2023 | 1.550 | 1.550 | 1.550 | 1.550 | 237 | +0.02(+1.31%) |
Jul 17, 2023 | 1.550 | 1.550 | 1.530 | 1.530 | 428 | -0.09(-5.56%) |
Jul 13, 2023 | 1.620 | 24 | +0.09(+5.88%) | |||
Jul 12, 2023 | 1.560 | 1.570 | 1.530 | 1.530 | 3,454 | -0.02(-1.40%) |
Jul 11, 2023 | 1.550 | 1.552 | 1.552 | 1.552 | 1,245 | +0.00(+0.11%) |
Jul 10, 2023 | 1.625 | 1.647 | 1.550 | 1.550 | 6,247 | -0.09(-5.64%) |
Jul 07, 2023 | 1.643 | 1.643 | 1.643 | 1.643 | 341 | -0.03(-1.89%) |
Jul 06, 2023 | 1.620 | 1.674 | 1.620 | 1.674 | 271 | -0.02(-0.93%) |
Jul 05, 2023 | 1.660 | 1.690 | 1.660 | 1.690 | 2,102 | -0.01(-0.59%) |
Jun 30, 2023 | 1.700 | 12 | +0.08(+4.94%) | |||
Jun 28, 2023 | 1.620 | 181 | +0.00(+0.00%) | |||
Jun 23, 2023 | 1.620 | 87 | -0.12(-6.90%) | |||
Jun 21, 2023 | 1.740 | 119 | +0.00(+0.00%) | |||
Jun 20, 2023 | 1.740 | 1.740 | 1.740 | 1.740 | 752 | +0.03(+1.75%) |
Jun 16, 2023 | 1.680 | 1.800 | 1.650 | 1.710 | 9,904 | +0.06(+3.64%) |
Jun 15, 2023 | 1.605 | 1.677 | 1.590 | 1.650 | 1,792 | +0.10(+6.45%) |
May 08, 2023 | 1.670 | 1.680 | 1.550 | 1.550 | 1,832 | -0.13(-7.74%) |
May 05, 2023 | 1.680 | 1.680 | 1.680 | 1.680 | 226 | +0.12(+7.69%) |
May 04, 2023 | 1.550 | 1.560 | 1.550 | 1.560 | 607 | +0.02(+1.30%) |
May 03, 2023 | 1.540 | 1.605 | 1.540 | 1.540 | 1,246 | -0.14(-8.33%) |
May 02, 2023 | 1.650 | 1.680 | 1.550 | 1.680 | 2,668 | +0.12(+7.69%) |