Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 1.570 | 1.580 | 1.520 | 1.540 | 185,805 | -0.03(-1.91%) |
May 30, 2024 | 1.570 | 1.630 | 1.550 | 1.570 | 237,044 | +0.02(+1.29%) |
May 29, 2024 | 1.550 | 1.570 | 1.500 | 1.550 | 395,949 | +0.03(+1.97%) |
May 28, 2024 | 1.520 | 1.600 | 1.515 | 1.520 | 230,302 | +0.00(+0.00%) |
May 24, 2024 | 1.530 | 1.551 | 1.470 | 1.520 | 194,024 | -0.01(-0.65%) |
May 23, 2024 | 1.450 | 1.600 | 1.450 | 1.530 | 424,896 | +0.09(+6.62%) |
May 22, 2024 | 1.430 | 1.440 | 1.380 | 1.435 | 203,943 | +0.01(+0.35%) |
May 21, 2024 | 1.410 | 1.450 | 1.410 | 1.430 | 117,650 | +0.02(+1.42%) |
May 20, 2024 | 1.400 | 1.440 | 1.340 | 1.410 | 417,145 | +0.03(+2.17%) |
May 17, 2024 | 1.450 | 1.480 | 1.380 | 1.380 | 277,216 | -0.04(-2.82%) |
May 16, 2024 | 1.430 | 1.440 | 1.400 | 1.420 | 143,860 | +0.01(+1.07%) |
May 15, 2024 | 1.390 | 1.430 | 1.371 | 1.405 | 270,998 | +0.03(+2.55%) |
May 14, 2024 | 1.400 | 1.420 | 1.340 | 1.370 | 528,900 | -0.03(-2.14%) |
May 13, 2024 | 1.480 | 1.495 | 1.400 | 1.400 | 470,462 | -0.08(-5.41%) |
May 10, 2024 | 1.530 | 1.550 | 1.450 | 1.480 | 452,618 | -0.06(-4.21%) |
May 09, 2024 | 1.800 | 1.820 | 1.330 | 1.545 | 1,042,140 | -0.37(-19.32%) |
May 08, 2024 | 1.890 | 1.930 | 1.870 | 1.915 | 199,082 | +0.08(+4.64%) |
May 07, 2024 | 1.900 | 1.980 | 1.820 | 1.830 | 304,030 | -0.07(-3.68%) |
May 06, 2024 | 1.810 | 1.965 | 1.800 | 1.900 | 260,395 | +0.12(+6.74%) |
May 03, 2024 | 1.800 | 1.810 | 1.770 | 1.780 | 144,485 | -0.02(-1.11%) |
May 02, 2024 | 1.780 | 1.840 | 1.770 | 1.800 | 97,499 | +0.00(+0.00%) |
May 01, 2024 | 1.800 | 1.830 | 1.780 | 1.800 | 105,427 | -0.01(-0.55%) |
Apr 30, 2024 | 1.830 | 1.830 | 1.780 | 1.810 | 82,551 | +0.00(+0.00%) |
Apr 29, 2024 | 1.770 | 1.830 | 1.770 | 1.810 | 146,679 | +0.02(+1.12%) |
Apr 26, 2024 | 1.840 | 1.850 | 1.790 | 1.790 | 71,588 | -0.01(-0.56%) |
Apr 25, 2024 | 1.820 | 1.850 | 1.740 | 1.800 | 182,668 | -0.05(-2.70%) |
Apr 24, 2024 | 1.870 | 1.920 | 1.850 | 1.850 | 72,249 | -0.02(-1.07%) |
Apr 23, 2024 | 1.770 | 1.890 | 1.770 | 1.870 | 125,912 | +0.11(+6.25%) |
Apr 22, 2024 | 1.780 | 1.820 | 1.745 | 1.760 | 99,375 | +0.00(+0.00%) |
Apr 19, 2024 | 1.840 | 1.890 | 1.740 | 1.760 | 214,179 | -0.09(-4.86%) |
Apr 18, 2024 | 1.770 | 1.920 | 1.755 | 1.850 | 201,572 | +0.11(+6.32%) |
Apr 17, 2024 | 1.810 | 1.810 | 1.730 | 1.740 | 106,305 | -0.06(-3.33%) |
Apr 16, 2024 | 1.870 | 1.870 | 1.770 | 1.800 | 96,537 | -0.06(-3.23%) |
Apr 15, 2024 | 1.880 | 1.920 | 1.840 | 1.860 | 160,254 | +0.01(+0.54%) |
Apr 12, 2024 | 1.920 | 1.940 | 1.830 | 1.850 | 126,170 | -0.01(-0.54%) |
Apr 11, 2024 | 1.900 | 2.000 | 1.830 | 1.860 | 292,784 | -0.01(-0.53%) |
Apr 10, 2024 | 1.840 | 1.870 | 1.750 | 1.870 | 173,741 | +0.03(+1.63%) |
Apr 09, 2024 | 1.850 | 1.860 | 1.780 | 1.840 | 104,332 | -0.01(-0.54%) |
Apr 08, 2024 | 1.800 | 1.850 | 1.700 | 1.850 | 232,457 | +0.03(+1.65%) |
Apr 05, 2024 | 1.840 | 1.870 | 1.760 | 1.820 | 188,462 | -0.03(-1.62%) |
Apr 04, 2024 | 1.940 | 1.960 | 1.830 | 1.850 | 106,859 | -0.10(-5.13%) |
Apr 03, 2024 | 1.870 | 1.950 | 1.870 | 1.950 | 137,561 | +0.07(+3.72%) |
Apr 02, 2024 | 1.860 | 1.890 | 1.765 | 1.880 | 126,363 | +0.02(+1.08%) |
Apr 01, 2024 | 1.880 | 1.880 | 1.720 | 1.860 | 272,045 | +0.01(+0.54%) |
Mar 28, 2024 | 1.920 | 1.970 | 1.820 | 1.850 | 233,337 | -0.06(-3.14%) |
Mar 27, 2024 | 1.960 | 1.970 | 1.860 | 1.910 | 126,441 | -0.05(-2.55%) |
Mar 26, 2024 | 2.000 | 2.000 | 1.880 | 1.960 | 190,622 | -0.02(-1.01%) |
Mar 25, 2024 | 1.880 | 1.990 | 1.880 | 1.980 | 190,831 | +0.11(+5.88%) |
Mar 22, 2024 | 1.930 | 1.940 | 1.790 | 1.870 | 245,340 | -0.03(-1.58%) |
Mar 21, 2024 | 1.740 | 1.945 | 1.740 | 1.900 | 427,073 | +0.14(+7.95%) |
Mar 20, 2024 | 1.800 | 1.820 | 1.720 | 1.760 | 162,971 | -0.04(-2.22%) |
Mar 19, 2024 | 1.880 | 1.880 | 1.750 | 1.800 | 330,783 | +0.00(+0.00%) |
Mar 18, 2024 | 1.700 | 1.840 | 1.690 | 1.800 | 212,853 | +0.14(+8.43%) |
Mar 15, 2024 | 1.750 | 1.760 | 1.649 | 1.660 | 239,587 | -0.09(-5.14%) |
Mar 14, 2024 | 1.770 | 1.790 | 1.600 | 1.750 | 550,380 | +0.07(+4.17%) |
Mar 13, 2024 | 1.620 | 1.710 | 1.600 | 1.680 | 408,682 | +0.08(+5.00%) |
Mar 12, 2024 | 1.460 | 1.610 | 1.405 | 1.600 | 356,338 | +0.17(+11.89%) |
Mar 11, 2024 | 1.460 | 1.460 | 1.400 | 1.430 | 118,562 | +0.05(+3.62%) |
Mar 08, 2024 | 1.400 | 1.420 | 1.350 | 1.380 | 127,500 | -0.04(-2.82%) |
Mar 07, 2024 | 1.440 | 1.479 | 1.400 | 1.420 | 130,868 | -0.02(-1.39%) |
Mar 06, 2024 | 1.510 | 1.510 | 1.440 | 1.440 | 116,967 | -0.04(-2.70%) |
Mar 05, 2024 | 1.490 | 1.510 | 1.470 | 1.480 | 156,514 | -0.01(-0.34%) |
Mar 04, 2024 | 1.500 | 1.540 | 1.470 | 1.485 | 198,550 | +0.01(+0.34%) |
Mar 01, 2024 | 1.480 | 1.510 | 1.475 | 1.480 | 102,453 | +0.00(+0.00%) |
Feb 29, 2024 | 1.480 | 1.500 | 1.460 | 1.480 | 52,513 | +0.03(+2.07%) |
Feb 28, 2024 | 1.450 | 1.510 | 1.430 | 1.450 | 127,787 | +0.01(+0.69%) |
Feb 27, 2024 | 1.460 | 1.470 | 1.430 | 1.440 | 116,058 | -0.01(-0.69%) |
Feb 26, 2024 | 1.430 | 1.450 | 1.420 | 1.450 | 83,970 | +0.02(+1.40%) |
Feb 23, 2024 | 1.470 | 1.470 | 1.430 | 1.430 | 79,342 | -0.04(-2.72%) |
Feb 22, 2024 | 1.450 | 1.480 | 1.430 | 1.470 | 165,967 | -0.01(-0.68%) |
Feb 21, 2024 | 1.520 | 1.520 | 1.460 | 1.480 | 110,668 | -0.05(-3.27%) |
Feb 20, 2024 | 1.440 | 1.530 | 1.420 | 1.530 | 201,236 | +0.09(+6.25%) |
Feb 16, 2024 | 1.420 | 1.459 | 1.380 | 1.440 | 132,365 | +0.01(+0.70%) |
Feb 15, 2024 | 1.390 | 1.430 | 1.355 | 1.430 | 168,765 | +0.05(+3.62%) |
Feb 14, 2024 | 1.390 | 1.410 | 1.360 | 1.380 | 137,093 | +0.00(+0.00%) |
Feb 13, 2024 | 1.360 | 1.420 | 1.350 | 1.380 | 232,628 | -0.03(-2.13%) |
Feb 12, 2024 | 1.440 | 1.480 | 1.390 | 1.410 | 413,483 | -0.05(-3.42%) |
Feb 09, 2024 | 1.470 | 1.470 | 1.420 | 1.460 | 194,127 | +0.00(+0.00%) |
Feb 08, 2024 | 1.460 | 1.480 | 1.455 | 1.460 | 89,238 | -0.01(-0.68%) |
Feb 07, 2024 | 1.520 | 1.520 | 1.450 | 1.470 | 202,897 | -0.02(-1.34%) |
Feb 06, 2024 | 1.500 | 1.530 | 1.460 | 1.490 | 166,768 | +0.00(+0.00%) |
Feb 05, 2024 | 1.530 | 1.550 | 1.470 | 1.490 | 147,886 | -0.07(-4.49%) |
Feb 02, 2024 | 1.580 | 1.580 | 1.530 | 1.560 | 86,329 | -0.02(-1.27%) |
Feb 01, 2024 | 1.540 | 1.590 | 1.520 | 1.580 | 163,228 | +0.04(+2.60%) |
Jan 31, 2024 | 1.570 | 1.600 | 1.520 | 1.540 | 112,357 | -0.05(-3.14%) |
Jan 30, 2024 | 1.580 | 1.605 | 1.560 | 1.590 | 82,718 | +0.00(+0.00%) |
Jan 29, 2024 | 1.560 | 1.610 | 1.550 | 1.590 | 198,245 | -0.01(-0.63%) |
Jan 26, 2024 | 1.590 | 1.620 | 1.570 | 1.600 | 133,551 | +0.02(+1.27%) |
Jan 25, 2024 | 1.600 | 1.620 | 1.550 | 1.580 | 103,257 | -0.02(-1.25%) |
Jan 24, 2024 | 1.590 | 1.630 | 1.580 | 1.600 | 135,441 | +0.03(+1.91%) |
Jan 23, 2024 | 1.540 | 1.599 | 1.531 | 1.570 | 167,330 | +0.04(+2.61%) |
Jan 22, 2024 | 1.500 | 1.560 | 1.490 | 1.530 | 208,630 | +0.01(+0.66%) |
Jan 19, 2024 | 1.500 | 1.520 | 1.420 | 1.520 | 289,194 | +0.02(+1.33%) |
Jan 18, 2024 | 1.550 | 1.550 | 1.465 | 1.500 | 149,393 | -0.03(-1.96%) |
Jan 17, 2024 | 1.560 | 1.560 | 1.510 | 1.530 | 109,285 | -0.01(-0.65%) |
Jan 16, 2024 | 1.540 | 1.580 | 1.540 | 1.540 | 230,778 | -0.01(-0.65%) |
Jan 12, 2024 | 1.590 | 1.629 | 1.540 | 1.550 | 198,843 | -0.03(-1.90%) |
Jan 11, 2024 | 1.580 | 1.600 | 1.530 | 1.580 | 199,182 | +0.01(+0.64%) |
Jan 10, 2024 | 1.540 | 1.600 | 1.540 | 1.570 | 160,317 | +0.02(+1.29%) |
Jan 09, 2024 | 1.530 | 1.610 | 1.530 | 1.550 | 336,788 | -0.08(-4.91%) |
Jan 08, 2024 | 1.670 | 1.680 | 1.580 | 1.630 | 252,651 | -0.04(-2.40%) |
Jan 05, 2024 | 1.760 | 1.760 | 1.670 | 1.670 | 136,929 | -0.07(-4.02%) |
Jan 04, 2024 | 1.770 | 1.850 | 1.730 | 1.740 | 174,128 | -0.03(-1.69%) |
Jan 03, 2024 | 1.760 | 1.800 | 1.730 | 1.770 | 212,093 | -0.01(-0.56%) |
Jan 02, 2024 | 1.830 | 1.860 | 1.780 | 1.780 | 204,800 | -0.03(-1.66%) |
Dec 29, 2023 | 1.820 | 1.830 | 1.790 | 1.810 | 204,547 | +0.01(+0.56%) |
Dec 28, 2023 | 1.790 | 1.815 | 1.740 | 1.800 | 230,703 | +0.03(+1.69%) |
Dec 27, 2023 | 1.780 | 1.790 | 1.750 | 1.770 | 150,895 | -0.01(-0.56%) |
Dec 26, 2023 | 1.810 | 1.820 | 1.740 | 1.780 | 266,888 | +0.01(+0.56%) |
Dec 22, 2023 | 1.700 | 1.800 | 1.670 | 1.770 | 349,046 | +0.08(+4.73%) |
Dec 21, 2023 | 1.650 | 1.690 | 1.630 | 1.690 | 232,605 | +0.07(+4.32%) |
Dec 20, 2023 | 1.630 | 1.685 | 1.610 | 1.620 | 261,615 | -0.03(-1.82%) |
Dec 19, 2023 | 1.560 | 1.660 | 1.560 | 1.650 | 416,702 | +0.08(+5.10%) |
Dec 18, 2023 | 1.590 | 1.620 | 1.550 | 1.570 | 326,487 | +0.04(+2.61%) |
Dec 15, 2023 | 1.600 | 1.600 | 1.530 | 1.530 | 205,609 | -0.08(-4.97%) |
Dec 14, 2023 | 1.520 | 1.640 | 1.510 | 1.610 | 353,141 | +0.09(+5.92%) |
Dec 13, 2023 | 1.480 | 1.545 | 1.470 | 1.520 | 409,597 | +0.02(+1.33%) |
Dec 12, 2023 | 1.510 | 1.520 | 1.470 | 1.500 | 502,698 | +0.00(+0.00%) |
Dec 11, 2023 | 1.490 | 1.550 | 1.480 | 1.500 | 425,339 | +0.00(+0.00%) |
Dec 08, 2023 | 1.490 | 1.540 | 1.490 | 1.500 | 307,811 | +0.01(+0.67%) |
Dec 07, 2023 | 1.490 | 1.535 | 1.470 | 1.490 | 494,860 | -0.01(-0.67%) |
Dec 06, 2023 | 1.530 | 1.590 | 1.485 | 1.500 | 764,680 | -0.08(-5.06%) |
Dec 05, 2023 | 1.650 | 1.650 | 1.540 | 1.580 | 637,748 | -0.09(-5.39%) |
Dec 04, 2023 | 1.680 | 1.750 | 1.670 | 1.670 | 297,186 | -0.06(-3.47%) |
Dec 01, 2023 | 1.670 | 1.740 | 1.650 | 1.730 | 273,633 | +0.06(+3.59%) |
Nov 30, 2023 | 1.700 | 1.740 | 1.670 | 1.670 | 204,103 | -0.03(-1.76%) |
Nov 29, 2023 | 1.730 | 1.776 | 1.680 | 1.700 | 313,535 | -0.04(-2.30%) |
Nov 28, 2023 | 1.730 | 1.760 | 1.710 | 1.740 | 301,476 | +0.00(+0.00%) |
Nov 27, 2023 | 1.700 | 1.785 | 1.700 | 1.740 | 374,941 | +0.01(+0.58%) |
Nov 24, 2023 | 1.660 | 1.770 | 1.650 | 1.730 | 135,850 | +0.05(+2.98%) |
Nov 22, 2023 | 1.680 | 1.710 | 1.660 | 1.680 | 232,421 | -0.01(-0.59%) |
Nov 21, 2023 | 1.690 | 1.720 | 1.624 | 1.690 | 587,893 | -0.02(-1.17%) |
Nov 20, 2023 | 1.830 | 1.840 | 1.655 | 1.710 | 727,227 | -0.11(-6.30%) |
Nov 17, 2023 | 1.820 | 1.850 | 1.805 | 1.825 | 275,988 | +0.00(+0.27%) |
Nov 16, 2023 | 1.870 | 1.915 | 1.800 | 1.820 | 462,575 | -0.05(-2.67%) |
Nov 15, 2023 | 1.960 | 1.980 | 1.830 | 1.870 | 527,392 | -0.07(-3.61%) |
Nov 14, 2023 | 1.950 | 1.980 | 1.900 | 1.940 | 458,149 | +0.06(+3.19%) |
Nov 13, 2023 | 2.010 | 2.008 | 1.860 | 1.880 | 559,163 | -0.14(-6.93%) |
Nov 10, 2023 | 1.930 | 2.025 | 1.851 | 2.020 | 455,743 | +0.19(+10.38%) |
Nov 09, 2023 | 1.880 | 2.100 | 1.810 | 1.830 | 1,223,726 | +0.06(+3.39%) |
Nov 08, 2023 | 1.840 | 1.840 | 1.750 | 1.770 | 559,052 | -0.03(-1.67%) |
Nov 07, 2023 | 1.700 | 1.800 | 1.660 | 1.800 | 468,355 | +0.10(+5.88%) |
Nov 06, 2023 | 1.780 | 1.830 | 1.660 | 1.700 | 709,707 | -0.17(-9.09%) |
Nov 03, 2023 | 1.870 | 1.940 | 1.870 | 1.870 | 261,975 | -0.04(-2.09%) |
Nov 02, 2023 | 1.860 | 1.920 | 1.860 | 1.910 | 409,069 | +0.06(+3.24%) |
Nov 01, 2023 | 1.840 | 1.890 | 1.840 | 1.850 | 328,745 | +0.00(+0.00%) |
Oct 31, 2023 | 1.900 | 1.910 | 1.831 | 1.850 | 274,426 | -0.01(-0.54%) |
Oct 30, 2023 | 1.890 | 1.960 | 1.800 | 1.860 | 449,765 | +0.06(+3.33%) |
Oct 27, 2023 | 1.840 | 1.880 | 1.770 | 1.800 | 589,768 | -0.08(-4.26%) |
Oct 26, 2023 | 1.870 | 1.955 | 1.840 | 1.880 | 248,581 | -0.03(-1.57%) |
Oct 25, 2023 | 2.010 | 2.010 | 1.845 | 1.910 | 789,146 | -0.14(-6.83%) |
Oct 24, 2023 | 2.060 | 2.100 | 2.025 | 2.050 | 427,231 | +0.00(+0.00%) |
Oct 23, 2023 | 2.160 | 2.160 | 2.025 | 2.050 | 665,484 | -0.11(-5.09%) |
Oct 20, 2023 | 2.220 | 2.250 | 2.140 | 2.160 | 491,830 | -0.07(-3.14%) |
Oct 19, 2023 | 2.330 | 2.330 | 2.210 | 2.230 | 561,290 | -0.11(-4.70%) |
Oct 18, 2023 | 2.360 | 2.470 | 2.310 | 2.340 | 569,333 | +0.00(+0.00%) |
Oct 17, 2023 | 2.210 | 2.380 | 2.209 | 2.340 | 714,422 | +0.13(+5.88%) |
Oct 16, 2023 | 2.190 | 2.290 | 2.210 | 2.210 | 440,569 | +0.03(+1.38%) |
Oct 13, 2023 | 2.160 | 2.290 | 2.160 | 2.180 | 487,875 | +0.01(+0.46%) |
Oct 12, 2023 | 2.250 | 2.260 | 2.120 | 2.170 | 590,787 | -0.08(-3.56%) |
Oct 11, 2023 | 2.340 | 2.340 | 2.185 | 2.250 | 654,079 | -0.09(-3.85%) |
Oct 10, 2023 | 2.260 | 2.390 | 2.210 | 2.340 | 644,841 | +0.07(+3.08%) |
Oct 09, 2023 | 2.220 | 2.370 | 2.180 | 2.270 | 758,912 | +0.10(+4.61%) |
Oct 06, 2023 | 2.350 | 2.400 | 2.120 | 2.170 | 1,007,974 | -0.19(-8.05%) |
Oct 05, 2023 | 1.970 | 2.409 | 1.870 | 2.360 | 1,869,157 | +0.31(+15.12%) |
Oct 04, 2023 | 2.730 | 2.730 | 1.930 | 2.050 | 3,480,770 | -0.65(-23.93%) |
Oct 03, 2023 | 2.870 | 2.870 | 2.680 | 2.695 | 847,159 | -0.18(-6.10%) |
Oct 02, 2023 | 2.880 | 2.990 | 2.790 | 2.870 | 798,362 | +0.09(+3.24%) |
Sep 29, 2023 | 3.050 | 3.080 | 2.750 | 2.780 | 936,017 | -0.22(-7.33%) |
Sep 28, 2023 | 2.850 | 3.150 | 2.848 | 3.000 | 974,994 | +0.12(+4.17%) |
Sep 27, 2023 | 2.800 | 2.960 | 2.740 | 2.880 | 582,826 | +0.05(+1.77%) |
Sep 26, 2023 | 2.820 | 2.990 | 2.800 | 2.830 | 636,636 | +0.01(+0.35%) |
Sep 25, 2023 | 2.840 | 2.850 | 2.760 | 2.820 | 720,352 | -0.01(-0.35%) |
Sep 22, 2023 | 2.620 | 2.900 | 2.620 | 2.830 | 814,300 | +0.21(+8.02%) |
Sep 21, 2023 | 3.120 | 3.120 | 2.590 | 2.620 | 1,974,755 | -0.46(-15.07%) |
Sep 20, 2023 | 3.000 | 3.290 | 2.950 | 3.085 | 1,330,767 | +0.15(+5.29%) |
Sep 19, 2023 | 2.820 | 3.040 | 2.700 | 2.930 | 991,814 | +0.10(+3.53%) |
Sep 18, 2023 | 3.090 | 3.170 | 2.800 | 2.830 | 1,413,863 | -0.21(-6.91%) |
Sep 15, 2023 | 3.100 | 3.100 | 2.920 | 3.040 | 682,057 | -0.04(-1.30%) |
Sep 14, 2023 | 2.960 | 3.090 | 2.950 | 3.080 | 740,146 | +0.13(+4.41%) |
Sep 13, 2023 | 3.090 | 3.100 | 2.900 | 2.950 | 957,995 | -0.10(-3.28%) |
Sep 12, 2023 | 3.020 | 3.200 | 2.950 | 3.050 | 1,294,690 | +0.05(+1.67%) |
Sep 11, 2023 | 2.980 | 3.080 | 2.870 | 3.000 | 1,410,985 | +0.09(+3.09%) |
Sep 08, 2023 | 2.870 | 3.001 | 2.820 | 2.910 | 932,965 | +0.10(+3.56%) |
Sep 07, 2023 | 2.560 | 2.860 | 2.500 | 2.810 | 642,580 | +0.14(+5.24%) |
Sep 06, 2023 | 2.950 | 2.955 | 2.500 | 2.670 | 2,134,802 | -0.26(-8.87%) |
Sep 05, 2023 | 2.860 | 3.010 | 2.710 | 2.930 | 1,515,633 | +0.10(+3.53%) |