Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2024 | 1.300 | 70 | -0.04(-2.96%) | |||
May 29, 2024 | 1.300 | 1.340 | 1.300 | 1.340 | 4,476 | -0.00(-0.01%) |
May 28, 2024 | 1.335 | 1.340 | 1.330 | 1.340 | 859 | -0.01(-0.73%) |
May 23, 2024 | 1.350 | 40 | +0.02(+1.70%) | |||
May 22, 2024 | 1.327 | 1.327 | 1.327 | 1.327 | 173 | +0.02(+1.31%) |
May 21, 2024 | 1.320 | 1.340 | 1.310 | 1.310 | 869 | +0.00(+0.00%) |
May 20, 2024 | 1.320 | 1.320 | 1.310 | 1.310 | 343 | -0.01(-0.76%) |
May 17, 2024 | 1.320 | 1.320 | 1.320 | 1.320 | 162 | +0.01(+0.99%) |
May 13, 2024 | 1.307 | 23 | +0.02(+1.32%) | |||
May 10, 2024 | 1.280 | 1.290 | 1.280 | 1.290 | 736 | +0.01(+0.78%) |
May 06, 2024 | 1.280 | 14 | +0.02(+1.59%) | |||
Apr 30, 2024 | 1.260 | 29 | +0.02(+1.64%) | |||
Apr 29, 2024 | 1.240 | 1.240 | 1.240 | 1.240 | 454 | +0.04(+3.31%) |
Apr 26, 2024 | 1.200 | 1.200 | 1.170 | 1.200 | 4,619 | +0.00(+0.03%) |
Apr 24, 2024 | 1.200 | 133 | +0.03(+2.54%) | |||
Apr 16, 2024 | 1.170 | 53 | -0.01(-0.85%) | |||
Apr 10, 2024 | 1.180 | 28 | -0.01(-1.09%) | |||
Apr 09, 2024 | 1.193 | 1.193 | 1.193 | 1.193 | 170 | -0.01(-0.58%) |
Apr 04, 2024 | 1.200 | 9 | +0.00(+0.00%) | |||
Apr 03, 2024 | 1.200 | 1.200 | 1.200 | 1.200 | 377 | +0.00(+0.00%) |
Apr 02, 2024 | 1.210 | 1.210 | 1.200 | 1.200 | 1,837 | -0.01(-0.81%) |
Apr 01, 2024 | 1.192 | 1.210 | 1.192 | 1.210 | 2,139 | +0.02(+1.66%) |
Mar 27, 2024 | 1.190 | 19 | +0.00(+0.00%) | |||
Mar 25, 2024 | 1.190 | 0 | -0.00(-0.25%) | |||
Mar 21, 2024 | 1.193 | 5 | +0.00(+0.19%) | |||
Mar 07, 2024 | 1.191 | 86 | -0.05(-4.01%) | |||
Mar 06, 2024 | 1.230 | 1.240 | 1.230 | 1.240 | 1,541 | +0.00(+0.00%) |
Mar 05, 2024 | 1.290 | 1.290 | 1.240 | 1.240 | 3,466 | -0.02(-1.55%) |
Mar 04, 2024 | 1.250 | 1.280 | 1.250 | 1.260 | 2,977 | +0.06(+4.92%) |
Feb 27, 2024 | 1.201 | 32 | -0.11(-8.25%) | |||
Feb 26, 2024 | 1.170 | 1.310 | 1.170 | 1.309 | 795 | -0.02(-1.59%) |
Feb 23, 2024 | 1.330 | 1.330 | 1.330 | 1.330 | 2,011 | +0.13(+10.83%) |
Feb 20, 2024 | 1.200 | 3 | +0.00(+0.00%) | |||
Feb 16, 2024 | 1.220 | 1.220 | 1.190 | 1.200 | 1,118 | +0.02(+1.69%) |
Feb 15, 2024 | 1.140 | 1.180 | 1.140 | 1.180 | 4,404 | -0.02(-1.91%) |
Feb 12, 2024 | 1.203 | 70 | +0.00(+0.25%) | |||
Feb 09, 2024 | 1.196 | 1.200 | 1.196 | 1.200 | 5,059 | +0.03(+3.00%) |
Feb 07, 2024 | 1.165 | 17 | +0.04(+3.10%) | |||
Feb 06, 2024 | 1.130 | 1.130 | 1.130 | 1.130 | 2,016 | -0.03(-2.59%) |
Feb 05, 2024 | 1.130 | 1.170 | 1.120 | 1.160 | 8,449 | +0.02(+2.11%) |
Feb 02, 2024 | 1.136 | 1.136 | 1.136 | 1.136 | 182 | -0.01(-0.61%) |
Jan 31, 2024 | 1.143 | 13 | -0.02(-1.46%) | |||
Jan 30, 2024 | 1.145 | 1.160 | 1.145 | 1.160 | 11,862 | -0.00(-0.01%) |
Jan 29, 2024 | 1.160 | 1.160 | 1.160 | 1.160 | 1,011 | -0.01(-0.84%) |
Jan 26, 2024 | 1.170 | 1.170 | 1.170 | 1.170 | 113 | +0.01(+1.28%) |
Jan 25, 2024 | 1.155 | 1.155 | 1.155 | 1.155 | 1,437 | +0.03(+2.21%) |
Jan 23, 2024 | 1.130 | 11 | +0.01(+1.21%) | |||
Jan 22, 2024 | 1.110 | 1.117 | 1.100 | 1.117 | 746 | -0.02(-2.04%) |
Jan 19, 2024 | 1.135 | 1.140 | 1.135 | 1.140 | 412 | +0.02(+1.76%) |
Jan 17, 2024 | 1.120 | 15 | -0.04(-3.45%) | |||
Jan 16, 2024 | 1.169 | 1.169 | 1.160 | 1.160 | 323 | +0.00(+0.00%) |
Jan 11, 2024 | 1.160 | 58 | +0.00(+0.00%) | |||
Jan 10, 2024 | 1.160 | 1.160 | 1.160 | 1.160 | 516 | +0.00(+0.00%) |
Jan 09, 2024 | 1.185 | 1.185 | 1.150 | 1.160 | 5,862 | -0.03(-2.48%) |
Jan 08, 2024 | 1.150 | 1.190 | 1.150 | 1.190 | 1,247 | -0.01(-0.87%) |
Jan 02, 2024 | 1.200 | 0 | +0.00(+0.00%) | |||
Dec 29, 2023 | 1.200 | 1.200 | 1.200 | 1.200 | 2,133 | +0.00(+0.00%) |
Dec 28, 2023 | 1.200 | 1.200 | 1.200 | 1.200 | 815 | +0.00(+0.00%) |
Dec 27, 2023 | 1.200 | 1.200 | 1.200 | 1.200 | 1,663 | +0.01(+0.84%) |
Dec 22, 2023 | 1.190 | 70 | +0.00(+0.00%) | |||
Dec 21, 2023 | 1.190 | 1.190 | 1.190 | 1.190 | 173 | +0.01(+0.85%) |
Dec 20, 2023 | 1.180 | 1.180 | 1.180 | 1.180 | 276 | +0.00(+0.00%) |
Dec 19, 2023 | 1.090 | 1.180 | 1.090 | 1.180 | 1,459 | -0.01(-0.84%) |
Dec 18, 2023 | 1.190 | 1.190 | 1.190 | 1.190 | 160 | +0.00(+0.00%) |
Dec 15, 2023 | 1.180 | 1.226 | 1.180 | 1.190 | 3,957 | +0.02(+1.71%) |
Dec 14, 2023 | 1.170 | 1.170 | 1.170 | 1.170 | 1,047 | +0.00(+0.00%) |
Dec 13, 2023 | 1.155 | 1.180 | 1.155 | 1.170 | 1,151 | -0.03(-2.50%) |
Dec 12, 2023 | 1.200 | 1.200 | 1.200 | 1.200 | 5,167 | +0.00(+0.00%) |
Dec 11, 2023 | 1.200 | 1.200 | 1.200 | 1.200 | 100 | +0.00(+0.00%) |
Dec 06, 2023 | 1.200 | 1 | +0.02(+1.69%) | |||
Dec 05, 2023 | 1.180 | 1.180 | 1.180 | 1.180 | 3,255 | -0.03(-2.48%) |
Dec 04, 2023 | 1.200 | 1.210 | 1.180 | 1.210 | 34,573 | +0.01(+0.80%) |
Dec 01, 2023 | 1.200 | 1.200 | 1.200 | 1.200 | 100 | -0.02(-1.61%) |
Nov 30, 2023 | 1.220 | 1.220 | 1.220 | 1.220 | 101 | +0.00(+0.00%) |
Nov 29, 2023 | 1.220 | 1.220 | 1.220 | 1.220 | 4,677 | +0.03(+2.52%) |
Nov 28, 2023 | 1.190 | 1.190 | 1.190 | 1.190 | 4,096 | +0.05(+4.25%) |
Nov 24, 2023 | 1.141 | 0 | -0.05(-4.08%) | |||
Nov 20, 2023 | 1.190 | 0 | -0.01(-0.83%) | |||
Nov 14, 2023 | 1.200 | 23 | +0.02(+1.66%) | |||
Nov 13, 2023 | 1.181 | 1.181 | 1.180 | 1.180 | 9,901 | +0.04(+3.51%) |
Nov 10, 2023 | 1.180 | 1.190 | 1.140 | 1.140 | 2,081 | -0.08(-6.52%) |
Nov 02, 2023 | 1.220 | 0 | +0.02(+1.67%) | |||
Nov 01, 2023 | 1.200 | 1.200 | 1.200 | 1.200 | 315 | +0.04(+3.38%) |
Oct 31, 2023 | 1.161 | 1.161 | 1.161 | 1.161 | 570 | -0.01(-0.79%) |
Oct 30, 2023 | 1.180 | 1.181 | 1.170 | 1.170 | 12,179 | -0.02(-1.70%) |
Oct 27, 2023 | 1.190 | 1.200 | 1.190 | 1.190 | 1,540 | +0.01(+0.86%) |
Oct 25, 2023 | 1.180 | 25 | +0.00(+0.00%) | |||
Oct 20, 2023 | 1.180 | 46 | -0.03(-2.72%) | |||
Oct 19, 2023 | 1.213 | 1.213 | 1.213 | 1.213 | 4,505 | -0.01(-0.66%) |
Oct 18, 2023 | 1.221 | 1.221 | 1.221 | 1.221 | 1,135 | -0.01(-0.73%) |
Oct 16, 2023 | 1.230 | 22 | -0.05(-3.91%) | |||
Oct 13, 2023 | 1.280 | 1.280 | 1.280 | 1.280 | 132 | +0.01(+0.79%) |
Oct 11, 2023 | 1.270 | 0 | +0.01(+0.79%) | |||
Oct 10, 2023 | 1.260 | 1.260 | 1.260 | 1.260 | 3,108 | +0.08(+6.78%) |
Oct 05, 2023 | 1.180 | 58 | +0.03(+2.61%) | |||
Oct 04, 2023 | 1.200 | 1.200 | 1.150 | 1.150 | 1,972 | -0.08(-6.50%) |
Sep 29, 2023 | 1.230 | 11 | +0.02(+1.65%) | |||
Sep 26, 2023 | 1.210 | 30 | +0.02(+1.68%) | |||
Sep 25, 2023 | 1.150 | 1.190 | 1.190 | 1.190 | 303 | -0.01(-0.83%) |
Sep 21, 2023 | 1.200 | 6 | +0.05(+4.20%) | |||
Sep 19, 2023 | 1.152 | 0 | -0.15(-11.42%) | |||
Sep 18, 2023 | 1.300 | 1.300 | 1.300 | 1.300 | 108 | -0.05(-3.70%) |
Sep 08, 2023 | 1.350 | 2 | +0.02(+1.12%) | |||
Sep 06, 2023 | 1.335 | 0 | -0.10(-7.20%) | |||
Sep 05, 2023 | 1.458 | 1.458 | 1.439 | 1.439 | 310 | +0.02(+1.67%) |
Aug 31, 2023 | 1.415 | 33 | -0.01(-1.05%) | |||
Aug 30, 2023 | 1.430 | 1.430 | 1.430 | 1.430 | 720 | +0.04(+2.88%) |
Aug 29, 2023 | 1.390 | 1.390 | 1.390 | 1.390 | 2,900 | +0.06(+4.51%) |
Aug 25, 2023 | 1.330 | 133 | +0.01(+0.76%) | |||
Aug 24, 2023 | 1.320 | 1.320 | 1.320 | 1.320 | 458 | +0.03(+2.33%) |
Aug 22, 2023 | 1.290 | 75 | +0.00(+0.00%) | |||
Aug 18, 2023 | 1.290 | 17 | -0.14(-10.04%) | |||
Aug 17, 2023 | 1.434 | 1.434 | 1.434 | 1.434 | 190 | +0.01(+0.63%) |
Aug 16, 2023 | 1.425 | 1.425 | 1.425 | 1.425 | 237 | +0.02(+1.75%) |
Aug 15, 2023 | 1.401 | 1.401 | 1.401 | 1.401 | 152 | -0.04(-2.74%) |
Aug 14, 2023 | 1.434 | 1.450 | 1.410 | 1.440 | 5,437 | -0.02(-1.37%) |
Aug 11, 2023 | 1.460 | 1.460 | 1.460 | 1.460 | 151 | -0.01(-0.61%) |
Aug 07, 2023 | 1.469 | 33 | -0.02(-1.41%) | |||
Aug 01, 2023 | 1.490 | 13 | -0.03(-1.97%) | |||
Jul 31, 2023 | 1.500 | 1.520 | 1.500 | 1.520 | 1,033 | +0.01(+0.66%) |
Jul 28, 2023 | 1.500 | 1.510 | 1.500 | 1.510 | 277 | +0.03(+2.03%) |
Jul 27, 2023 | 1.480 | 1.480 | 1.480 | 1.480 | 401 | -0.02(-1.33%) |
Jul 26, 2023 | 1.490 | 1.500 | 1.490 | 1.500 | 1,125 | +0.00(+0.00%) |
Jul 24, 2023 | 1.500 | 130 | +0.06(+4.13%) | |||
Jul 21, 2023 | 1.458 | 1.458 | 1.440 | 1.440 | 584 | -0.05(-3.29%) |
Jul 20, 2023 | 1.490 | 1.490 | 1.490 | 1.490 | 409 | +0.01(+0.64%) |
Jul 19, 2023 | 1.450 | 1.480 | 1.450 | 1.480 | 1,417 | +0.06(+4.23%) |
Jul 18, 2023 | 1.426 | 1.426 | 1.420 | 1.420 | 445 | +0.02(+1.79%) |
Jul 14, 2023 | 1.395 | 137 | +0.04(+3.33%) | |||
Jul 13, 2023 | 1.379 | 1.379 | 1.350 | 1.350 | 1,685 | +0.03(+2.44%) |
Jul 03, 2023 | 1.318 | 10 | -0.03(-1.93%) | |||
Jun 30, 2023 | 1.344 | 1.344 | 1.344 | 1.344 | 165 | +0.11(+9.25%) |
Jun 27, 2023 | 1.230 | 14 | +0.03(+2.50%) | |||
Jun 26, 2023 | 1.210 | 1.210 | 1.200 | 1.200 | 1,257 | -0.08(-6.25%) |
Jun 21, 2023 | 1.280 | 3 | +0.01(+0.39%) | |||
Jun 20, 2023 | 1.220 | 1.275 | 1.220 | 1.275 | 6,779 | -0.07(-5.48%) |
Jun 16, 2023 | 1.349 | 1.349 | 1.349 | 1.349 | 160 | +0.08(+6.33%) |