Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 07, 2023 | 1.890 | 0 | +0.01(+0.53%) | |||
Dec 06, 2023 | 1.890 | 1.900 | 1.880 | 1.880 | 61,030 | -0.01(-0.53%) |
Dec 05, 2023 | 1.880 | 1.900 | 1.880 | 1.890 | 122,171 | -0.00(-0.25%) |
Dec 04, 2023 | 1.880 | 1.900 | 1.880 | 1.895 | 43,423 | +0.00(+0.25%) |
Dec 01, 2023 | 1.880 | 1.900 | 1.880 | 1.890 | 320,941 | -0.01(-0.53%) |
Nov 30, 2023 | 1.880 | 1.900 | 1.880 | 1.900 | 54,357 | +0.02(+1.06%) |
Nov 29, 2023 | 1.890 | 1.900 | 1.880 | 1.880 | 24,316 | -0.01(-0.53%) |
Nov 28, 2023 | 1.880 | 1.900 | 1.880 | 1.890 | 136,086 | +0.00(+0.00%) |
Nov 27, 2023 | 1.880 | 1.900 | 1.880 | 1.890 | 158,966 | +0.00(+0.00%) |
Nov 24, 2023 | 1.880 | 1.890 | 1.880 | 1.890 | 16,922 | +0.01(+0.53%) |
Nov 22, 2023 | 1.870 | 1.890 | 1.870 | 1.880 | 65,653 | +0.02(+1.08%) |
Nov 21, 2023 | 1.860 | 1.870 | 1.860 | 1.860 | 38,636 | +0.00(+0.00%) |
Nov 20, 2023 | 1.860 | 1.870 | 1.860 | 1.860 | 98,540 | +0.00(+0.00%) |
Nov 17, 2023 | 1.860 | 1.870 | 1.860 | 1.860 | 79,632 | +0.00(+0.00%) |
Nov 16, 2023 | 1.860 | 1.870 | 1.860 | 1.860 | 61,911 | +0.00(+0.00%) |
Nov 15, 2023 | 1.860 | 1.871 | 1.860 | 1.860 | 33,532 | +0.00(+0.00%) |
Nov 14, 2023 | 1.870 | 1.880 | 1.860 | 1.860 | 163,569 | -0.01(-0.53%) |
Nov 13, 2023 | 1.860 | 1.870 | 1.860 | 1.870 | 84,619 | +0.01(+0.54%) |
Nov 10, 2023 | 1.860 | 1.870 | 1.860 | 1.860 | 124,525 | -0.00(-0.27%) |
Nov 09, 2023 | 1.870 | 1.870 | 1.860 | 1.865 | 70,660 | -0.01(-0.27%) |
Nov 08, 2023 | 1.860 | 1.870 | 1.860 | 1.870 | 184,226 | +0.01(+0.54%) |
Nov 07, 2023 | 1.860 | 1.860 | 1.850 | 1.860 | 45,336 | +0.01(+0.54%) |
Nov 06, 2023 | 1.850 | 1.860 | 1.850 | 1.850 | 95,281 | +0.00(+0.00%) |
Nov 03, 2023 | 1.850 | 1.860 | 1.850 | 1.850 | 51,623 | +0.00(+0.00%) |
Nov 02, 2023 | 1.850 | 1.860 | 1.840 | 1.850 | 268,849 | +0.01(+0.54%) |
Nov 01, 2023 | 1.850 | 1.860 | 1.840 | 1.840 | 371,966 | -0.01(-0.54%) |
Oct 31, 2023 | 1.860 | 1.860 | 1.850 | 1.850 | 99,966 | +0.00(+0.00%) |
Oct 30, 2023 | 1.890 | 1.890 | 1.850 | 1.850 | 195,057 | +0.01(+0.54%) |
Oct 27, 2023 | 1.840 | 1.850 | 1.840 | 1.840 | 110,018 | +0.00(+0.00%) |
Oct 26, 2023 | 1.840 | 1.850 | 1.840 | 1.840 | 100,241 | -0.01(-0.54%) |
Oct 25, 2023 | 1.840 | 1.850 | 1.840 | 1.850 | 460,890 | +0.01(+0.54%) |
Oct 24, 2023 | 1.840 | 1.850 | 1.840 | 1.840 | 57,111 | +0.00(+0.00%) |
Oct 23, 2023 | 1.840 | 1.850 | 1.840 | 1.840 | 232,847 | -0.01(-0.54%) |
Oct 20, 2023 | 1.840 | 1.850 | 1.840 | 1.850 | 186,947 | +0.01(+0.54%) |
Oct 19, 2023 | 1.840 | 1.850 | 1.830 | 1.840 | 197,572 | +0.00(+0.11%) |
Oct 18, 2023 | 1.830 | 1.840 | 1.830 | 1.838 | 140,196 | +0.01(+0.44%) |
Oct 17, 2023 | 1.830 | 1.850 | 1.830 | 1.830 | 287,046 | +0.00(+0.00%) |
Oct 16, 2023 | 1.830 | 1.840 | 1.830 | 1.830 | 277,171 | +0.00(+0.00%) |
Oct 13, 2023 | 1.830 | 1.840 | 1.830 | 1.830 | 632,569 | +0.00(+0.00%) |
Oct 12, 2023 | 1.850 | 1.850 | 1.820 | 1.830 | 4,063,159 | +0.59(+47.58%) |
Oct 11, 2023 | 1.170 | 1.240 | 1.170 | 1.240 | 393,528 | +0.05(+4.20%) |
Oct 10, 2023 | 1.170 | 1.230 | 1.170 | 1.190 | 13,591 | +0.03(+2.59%) |
Oct 09, 2023 | 1.140 | 1.160 | 1.140 | 1.160 | 6,402 | +0.00(+0.00%) |
Oct 06, 2023 | 1.150 | 1.170 | 1.140 | 1.160 | 15,260 | +0.02(+1.75%) |
Oct 05, 2023 | 1.140 | 1.169 | 1.140 | 1.140 | 12,446 | -0.02(-1.72%) |
Oct 04, 2023 | 1.130 | 1.170 | 1.130 | 1.160 | 11,492 | +0.00(+0.00%) |
Oct 03, 2023 | 1.150 | 1.160 | 1.140 | 1.160 | 9,217 | -0.02(-1.69%) |
Oct 02, 2023 | 1.150 | 1.180 | 1.150 | 1.180 | 31,476 | +0.01(+0.85%) |
Sep 29, 2023 | 1.175 | 1.180 | 1.158 | 1.170 | 37,832 | +0.00(+0.00%) |
Sep 28, 2023 | 1.170 | 1.200 | 1.170 | 1.170 | 6,040 | -0.01(-0.85%) |
Sep 27, 2023 | 1.210 | 1.210 | 1.180 | 1.180 | 12,924 | -0.03(-2.25%) |
Sep 26, 2023 | 1.160 | 1.207 | 1.150 | 1.207 | 38,064 | +0.05(+4.07%) |
Sep 25, 2023 | 1.170 | 1.167 | 1.150 | 1.160 | 16,651 | -0.04(-3.13%) |
Sep 22, 2023 | 1.150 | 1.220 | 1.150 | 1.198 | 19,832 | +0.02(+1.48%) |
Sep 21, 2023 | 1.170 | 1.180 | 1.170 | 1.180 | 7,848 | +0.00(+0.00%) |
Sep 20, 2023 | 1.210 | 1.230 | 1.170 | 1.180 | 8,197 | -0.05(-4.07%) |
Sep 19, 2023 | 1.200 | 1.230 | 1.160 | 1.230 | 17,164 | -0.01(-0.81%) |
Sep 18, 2023 | 1.210 | 1.240 | 1.180 | 1.240 | 30,358 | +0.00(+0.00%) |
Sep 15, 2023 | 1.210 | 1.280 | 1.209 | 1.240 | 58,598 | +0.00(+0.00%) |
Sep 14, 2023 | 1.230 | 1.257 | 1.220 | 1.240 | 18,159 | -0.01(-0.80%) |
Sep 13, 2023 | 1.190 | 1.260 | 1.190 | 1.250 | 30,260 | -0.01(-0.79%) |
Sep 12, 2023 | 1.242 | 1.270 | 1.242 | 1.260 | 12,380 | +0.02(+1.61%) |
Sep 11, 2023 | 1.290 | 1.290 | 1.230 | 1.240 | 51,613 | -0.04(-3.13%) |
Sep 08, 2023 | 1.310 | 1.310 | 1.252 | 1.280 | 20,770 | +0.00(+0.00%) |
Sep 07, 2023 | 1.220 | 1.290 | 1.190 | 1.280 | 102,836 | +0.09(+7.56%) |
Sep 06, 2023 | 1.170 | 1.220 | 1.130 | 1.190 | 65,552 | +0.01(+0.85%) |
Sep 05, 2023 | 1.200 | 1.218 | 1.180 | 1.180 | 14,935 | -0.02(-1.67%) |
Sep 01, 2023 | 1.210 | 1.240 | 1.200 | 1.200 | 22,670 | -0.01(-0.83%) |
Aug 31, 2023 | 1.181 | 1.250 | 1.181 | 1.210 | 24,368 | -0.01(-0.82%) |
Aug 30, 2023 | 1.180 | 1.250 | 1.170 | 1.220 | 29,987 | +0.04(+3.39%) |
Aug 29, 2023 | 1.180 | 1.192 | 1.170 | 1.180 | 19,596 | -0.01(-0.72%) |
Aug 28, 2023 | 1.175 | 1.200 | 1.166 | 1.188 | 7,902 | +0.03(+2.46%) |
Aug 25, 2023 | 1.170 | 1.200 | 1.160 | 1.160 | 31,822 | -0.02(-1.69%) |
Aug 24, 2023 | 1.170 | 1.180 | 1.150 | 1.180 | 27,017 | -0.01(-0.84%) |
Aug 23, 2023 | 1.160 | 1.190 | 1.160 | 1.190 | 4,361 | +0.02(+1.71%) |
Aug 22, 2023 | 1.170 | 1.200 | 1.170 | 1.170 | 10,506 | +0.00(+0.00%) |
Aug 21, 2023 | 1.160 | 1.170 | 1.150 | 1.170 | 21,337 | +0.00(+0.00%) |
Aug 18, 2023 | 1.160 | 1.190 | 1.160 | 1.170 | 14,946 | +0.00(+0.00%) |
Aug 17, 2023 | 1.200 | 1.220 | 1.170 | 1.170 | 9,110 | -0.03(-2.71%) |
Aug 16, 2023 | 1.200 | 1.220 | 1.200 | 1.203 | 17,492 | -0.02(-1.43%) |
Aug 15, 2023 | 1.240 | 1.270 | 1.200 | 1.220 | 39,973 | +0.01(+0.83%) |
Aug 14, 2023 | 1.220 | 1.260 | 1.210 | 1.210 | 43,025 | -0.05(-3.97%) |
Aug 11, 2023 | 1.220 | 1.270 | 1.160 | 1.260 | 289,036 | +0.03(+2.44%) |
Aug 10, 2023 | 1.170 | 1.236 | 1.170 | 1.230 | 58,870 | +0.06(+5.13%) |
Aug 09, 2023 | 1.170 | 1.193 | 1.170 | 1.170 | 20,244 | -0.01(-0.85%) |
Aug 08, 2023 | 1.200 | 1.200 | 1.175 | 1.180 | 7,406 | -0.01(-0.84%) |
Aug 07, 2023 | 1.200 | 1.200 | 1.170 | 1.190 | 25,367 | -0.02(-1.65%) |
Aug 04, 2023 | 1.190 | 1.215 | 1.179 | 1.210 | 32,270 | +0.02(+1.68%) |
Aug 03, 2023 | 1.190 | 1.199 | 1.190 | 1.190 | 2,596 | +0.00(+0.00%) |
Aug 02, 2023 | 1.170 | 1.190 | 1.170 | 1.190 | 16,118 | +0.00(+0.00%) |
Aug 01, 2023 | 1.180 | 1.240 | 1.180 | 1.190 | 7,023 | +0.01(+0.85%) |
Jul 31, 2023 | 1.220 | 1.215 | 1.180 | 1.180 | 13,987 | -0.02(-1.67%) |
Jul 28, 2023 | 1.230 | 1.230 | 1.200 | 1.200 | 7,837 | -0.00(-0.01%) |
Jul 27, 2023 | 1.230 | 1.230 | 1.199 | 1.200 | 18,217 | -0.02(-1.63%) |
Jul 26, 2023 | 1.210 | 1.230 | 1.200 | 1.220 | 19,516 | +0.01(+0.83%) |
Jul 25, 2023 | 1.220 | 1.230 | 1.200 | 1.210 | 19,582 | -0.01(-0.41%) |
Jul 24, 2023 | 1.210 | 1.250 | 1.210 | 1.215 | 30,162 | -0.00(-0.41%) |
Jul 21, 2023 | 1.220 | 1.265 | 1.210 | 1.220 | 21,872 | -0.01(-0.66%) |
Jul 20, 2023 | 1.240 | 1.240 | 1.200 | 1.228 | 18,403 | +0.01(+0.66%) |
Jul 19, 2023 | 1.210 | 1.240 | 1.210 | 1.220 | 18,966 | -0.02(-1.61%) |
Jul 18, 2023 | 1.250 | 1.250 | 1.220 | 1.240 | 9,600 | -0.00(-0.27%) |
Jul 17, 2023 | 1.230 | 1.250 | 1.220 | 1.243 | 8,676 | +0.00(+0.27%) |
Jul 14, 2023 | 1.240 | 1.250 | 1.210 | 1.240 | 61,567 | -0.02(-1.59%) |
Jul 13, 2023 | 1.330 | 1.330 | 1.240 | 1.260 | 49,465 | -0.03(-2.33%) |
Jul 12, 2023 | 1.210 | 1.300 | 1.210 | 1.290 | 14,902 | +0.05(+4.03%) |
Jul 11, 2023 | 1.220 | 1.260 | 1.220 | 1.240 | 17,395 | +0.00(+0.00%) |
Jul 10, 2023 | 1.260 | 1.260 | 1.230 | 1.240 | 16,441 | -0.02(-1.59%) |
Jul 07, 2023 | 1.250 | 1.275 | 1.247 | 1.260 | 11,910 | +0.02(+1.61%) |
Jul 06, 2023 | 1.250 | 1.270 | 1.240 | 1.240 | 34,898 | -0.02(-1.59%) |
Jul 05, 2023 | 1.300 | 1.305 | 1.250 | 1.260 | 10,446 | -0.04(-3.08%) |
Jul 03, 2023 | 1.310 | 1.310 | 1.289 | 1.300 | 7,975 | +0.00(+0.00%) |
Jun 30, 2023 | 1.290 | 1.310 | 1.290 | 1.300 | 19,494 | +0.01(+0.78%) |
Jun 29, 2023 | 1.280 | 1.320 | 1.250 | 1.290 | 28,815 | +0.00(+0.00%) |
Jun 28, 2023 | 1.310 | 1.340 | 1.280 | 1.290 | 14,279 | -0.03(-2.27%) |
Jun 27, 2023 | 1.270 | 1.320 | 1.270 | 1.320 | 30,188 | +0.02(+1.54%) |
Jun 26, 2023 | 1.280 | 1.338 | 1.270 | 1.300 | 31,675 | +0.00(+0.00%) |
Jun 23, 2023 | 1.360 | 1.370 | 1.290 | 1.300 | 22,039 | -0.04(-2.99%) |
Jun 22, 2023 | 1.377 | 1.380 | 1.330 | 1.340 | 58,028 | -0.04(-2.90%) |
Jun 21, 2023 | 1.370 | 1.460 | 1.370 | 1.380 | 66,057 | -0.02(-1.43%) |
Jun 20, 2023 | 1.340 | 1.490 | 1.310 | 1.400 | 171,973 | +0.05(+3.70%) |
Jun 16, 2023 | 1.250 | 1.360 | 1.250 | 1.350 | 114,303 | +0.10(+8.00%) |
Jun 15, 2023 | 1.270 | 1.280 | 1.250 | 1.250 | 23,680 | +0.16(+14.68%) |
May 08, 2023 | 1.070 | 1.100 | 1.070 | 1.090 | 15,692 | +0.00(+0.00%) |
May 05, 2023 | 1.070 | 1.100 | 1.070 | 1.090 | 14,134 | +0.00(+0.13%) |
May 04, 2023 | 1.115 | 1.120 | 1.070 | 1.089 | 29,136 | -0.01(-1.04%) |
May 03, 2023 | 1.110 | 1.130 | 1.100 | 1.100 | 23,618 | -0.02(-1.79%) |
May 02, 2023 | 1.080 | 1.120 | 1.080 | 1.120 | 9,952 | +0.04(+3.70%) |
May 01, 2023 | 1.100 | 1.130 | 1.080 | 1.080 | 16,965 | -0.03(-3.10%) |
Apr 28, 2023 | 1.070 | 1.120 | 1.070 | 1.115 | 8,960 | +0.03(+2.72%) |
Apr 27, 2023 | 1.094 | 1.100 | 1.060 | 1.085 | 39,224 | -0.01(-0.46%) |
Apr 26, 2023 | 1.070 | 1.110 | 1.070 | 1.090 | 21,389 | +0.00(+0.00%) |
Apr 25, 2023 | 1.100 | 1.100 | 1.080 | 1.090 | 13,649 | +0.01(+0.93%) |
Apr 24, 2023 | 1.100 | 1.130 | 1.080 | 1.080 | 22,640 | -0.02(-1.82%) |
Apr 21, 2023 | 1.100 | 1.130 | 1.070 | 1.100 | 56,434 | +0.00(+0.00%) |
Apr 20, 2023 | 1.093 | 1.101 | 1.090 | 1.100 | 15,893 | -0.01(-1.35%) |
Apr 19, 2023 | 1.080 | 1.135 | 1.080 | 1.115 | 48,752 | +0.02(+2.29%) |
Apr 18, 2023 | 1.100 | 1.123 | 1.090 | 1.090 | 3,369 | -0.02(-1.82%) |
Apr 17, 2023 | 1.110 | 1.120 | 1.100 | 1.110 | 11,205 | +0.00(+0.01%) |
Apr 14, 2023 | 1.115 | 1.130 | 1.100 | 1.110 | 7,487 | -0.02(-1.65%) |
Apr 13, 2023 | 1.100 | 1.140 | 1.090 | 1.129 | 24,344 | +0.03(+2.61%) |
Apr 12, 2023 | 1.100 | 1.120 | 1.090 | 1.100 | 17,994 | +0.01(+0.92%) |
Apr 11, 2023 | 1.070 | 1.110 | 1.070 | 1.090 | 17,282 | +0.01(+0.93%) |
Apr 10, 2023 | 1.090 | 1.100 | 1.080 | 1.080 | 13,090 | -0.01(-0.92%) |
Apr 06, 2023 | 1.100 | 1.100 | 1.080 | 1.090 | 49,027 | -0.01(-0.91%) |
Apr 05, 2023 | 1.100 | 1.130 | 1.100 | 1.100 | 36,022 | -0.01(-0.90%) |
Apr 04, 2023 | 1.110 | 1.130 | 1.102 | 1.110 | 12,393 | -0.04(-3.25%) |
Apr 03, 2023 | 1.110 | 1.160 | 1.110 | 1.147 | 55,027 | +0.04(+3.36%) |
Mar 31, 2023 | 1.100 | 1.130 | 1.096 | 1.110 | 49,985 | -0.01(-0.67%) |
Mar 30, 2023 | 1.129 | 1.150 | 1.060 | 1.117 | 38,853 | -0.01(-1.11%) |
Mar 29, 2023 | 1.120 | 1.150 | 1.110 | 1.130 | 12,813 | +0.00(+0.00%) |
Mar 28, 2023 | 1.130 | 1.150 | 1.120 | 1.130 | 6,720 | -0.02(-1.74%) |
Mar 27, 2023 | 1.120 | 1.150 | 1.120 | 1.150 | 20,673 | +0.02(+1.77%) |
Mar 24, 2023 | 1.120 | 1.140 | 1.120 | 1.130 | 6,365 | +0.00(+0.00%) |
Mar 23, 2023 | 1.100 | 1.150 | 1.080 | 1.130 | 67,658 | -0.02(-1.74%) |
Mar 22, 2023 | 1.130 | 1.160 | 1.130 | 1.150 | 58,998 | +0.01(+0.88%) |
Mar 21, 2023 | 1.140 | 1.160 | 1.130 | 1.140 | 100,442 | +0.03(+2.70%) |
Mar 20, 2023 | 1.120 | 1.130 | 1.100 | 1.110 | 36,277 | -0.02(-1.77%) |
Mar 17, 2023 | 1.120 | 1.160 | 1.116 | 1.130 | 31,079 | +0.01(+1.35%) |
Mar 16, 2023 | 1.080 | 1.130 | 1.080 | 1.115 | 57,815 | +0.02(+2.29%) |
Mar 15, 2023 | 1.070 | 1.130 | 1.050 | 1.090 | 54,158 | +0.00(+0.00%) |
Mar 14, 2023 | 1.110 | 1.180 | 1.080 | 1.090 | 69,598 | -0.03(-2.68%) |
Mar 13, 2023 | 1.120 | 1.150 | 1.110 | 1.120 | 86,312 | +0.00(+0.00%) |
Mar 10, 2023 | 1.100 | 1.140 | 1.100 | 1.120 | 22,758 | +0.00(+0.00%) |
Mar 09, 2023 | 1.150 | 1.158 | 1.120 | 1.120 | 90,838 | -0.05(-4.25%) |
Mar 08, 2023 | 1.225 | 1.230 | 1.150 | 1.170 | 186,108 | -0.08(-6.42%) |
Mar 07, 2023 | 1.191 | 1.250 | 1.190 | 1.250 | 58,585 | +0.05(+4.60%) |
Mar 06, 2023 | 1.190 | 1.200 | 1.190 | 1.195 | 12,814 | +0.01(+0.42%) |
Mar 03, 2023 | 1.169 | 1.210 | 1.140 | 1.190 | 54,685 | +0.02(+1.71%) |
Mar 02, 2023 | 1.190 | 1.200 | 1.170 | 1.170 | 8,946 | -0.01(-0.85%) |
Mar 01, 2023 | 1.210 | 1.205 | 1.180 | 1.180 | 8,421 | -0.03(-2.48%) |
Feb 28, 2023 | 1.190 | 1.228 | 1.190 | 1.210 | 13,849 | -0.01(-0.82%) |
Feb 27, 2023 | 1.200 | 1.227 | 1.190 | 1.220 | 5,298 | +0.00(+0.00%) |
Feb 24, 2023 | 1.210 | 1.230 | 1.210 | 1.220 | 4,541 | -0.03(-2.40%) |
Feb 23, 2023 | 1.240 | 1.250 | 1.240 | 1.250 | 14,021 | +0.01(+0.81%) |
Feb 22, 2023 | 1.250 | 1.260 | 1.240 | 1.240 | 10,316 | -0.02(-1.59%) |
Feb 21, 2023 | 1.290 | 1.290 | 1.250 | 1.260 | 26,402 | -0.02(-1.56%) |
Feb 17, 2023 | 1.260 | 1.290 | 1.240 | 1.280 | 32,503 | +0.02(+1.58%) |
Feb 16, 2023 | 1.250 | 1.270 | 1.252 | 1.260 | 7,111 | -0.03(-2.31%) |
Feb 15, 2023 | 1.290 | 1.300 | 1.280 | 1.290 | 42,365 | -0.00(-0.01%) |
Feb 14, 2023 | 1.280 | 1.299 | 1.262 | 1.290 | 46,671 | +0.00(+0.01%) |
Feb 13, 2023 | 1.270 | 1.292 | 1.270 | 1.290 | 6,922 | -0.00(-0.01%) |
Feb 10, 2023 | 1.320 | 1.320 | 1.270 | 1.290 | 53,928 | -0.04(-3.00%) |
Feb 09, 2023 | 1.320 | 1.340 | 1.300 | 1.330 | 65,029 | +0.02(+1.52%) |
Feb 08, 2023 | 1.315 | 1.328 | 1.300 | 1.310 | 70,466 | -0.02(-1.50%) |
Feb 07, 2023 | 1.300 | 1.350 | 1.300 | 1.330 | 35,776 | +0.01(+0.87%) |
Feb 06, 2023 | 1.320 | 1.340 | 1.290 | 1.319 | 60,012 | +0.03(+2.21%) |
Feb 03, 2023 | 1.290 | 1.329 | 1.270 | 1.290 | 61,042 | +0.00(+0.00%) |
Feb 02, 2023 | 1.210 | 1.300 | 1.210 | 1.290 | 29,783 | +0.04(+3.20%) |