Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 1.460 | 1.510 | 1.450 | 1.480 | 53,589 | +0.02(+1.37%) |
May 23, 2024 | 1.470 | 1.490 | 1.460 | 1.460 | 23,535 | -0.03(-2.01%) |
May 22, 2024 | 1.470 | 1.500 | 1.470 | 1.490 | 32,113 | +0.03(+2.05%) |
May 21, 2024 | 1.420 | 1.500 | 1.420 | 1.460 | 46,526 | +0.04(+2.82%) |
May 20, 2024 | 1.520 | 1.520 | 1.420 | 1.420 | 112,614 | -0.06(-4.05%) |
May 17, 2024 | 1.480 | 1.520 | 1.480 | 1.480 | 53,840 | +0.01(+0.68%) |
May 16, 2024 | 1.530 | 1.540 | 1.465 | 1.470 | 132,695 | -0.06(-3.92%) |
May 15, 2024 | 1.520 | 1.598 | 1.520 | 1.530 | 49,170 | +0.00(+0.00%) |
May 14, 2024 | 1.560 | 1.600 | 1.500 | 1.530 | 117,135 | -0.03(-2.24%) |
May 13, 2024 | 1.570 | 1.580 | 1.530 | 1.565 | 25,950 | +0.03(+2.29%) |
May 10, 2024 | 1.590 | 1.607 | 1.515 | 1.530 | 63,213 | -0.07(-4.38%) |
May 09, 2024 | 1.610 | 1.640 | 1.560 | 1.600 | 15,784 | -0.03(-1.84%) |
May 08, 2024 | 1.610 | 1.640 | 1.601 | 1.630 | 17,172 | +0.01(+0.62%) |
May 07, 2024 | 1.610 | 1.670 | 1.610 | 1.620 | 45,758 | +0.02(+1.25%) |
May 06, 2024 | 1.620 | 1.650 | 1.590 | 1.600 | 39,621 | -0.01(-0.62%) |
May 03, 2024 | 1.630 | 1.630 | 1.586 | 1.610 | 30,964 | -0.02(-1.23%) |
May 02, 2024 | 1.550 | 1.630 | 1.550 | 1.630 | 36,514 | +0.07(+4.49%) |
May 01, 2024 | 1.520 | 1.600 | 1.520 | 1.560 | 39,156 | +0.02(+1.30%) |
Apr 30, 2024 | 1.510 | 1.540 | 1.510 | 1.540 | 27,351 | +0.03(+1.99%) |
Apr 29, 2024 | 1.520 | 1.520 | 1.500 | 1.510 | 43,602 | +0.01(+0.67%) |
Apr 26, 2024 | 1.470 | 1.520 | 1.470 | 1.500 | 38,503 | +0.02(+1.35%) |
Apr 25, 2024 | 1.470 | 1.490 | 1.460 | 1.480 | 17,141 | +0.01(+0.68%) |
Apr 24, 2024 | 1.500 | 1.510 | 1.460 | 1.470 | 81,949 | -0.02(-1.34%) |
Apr 23, 2024 | 1.500 | 1.500 | 1.470 | 1.490 | 36,550 | +0.01(+0.68%) |
Apr 22, 2024 | 1.520 | 1.520 | 1.470 | 1.480 | 71,949 | -0.02(-1.33%) |
Apr 19, 2024 | 1.510 | 1.520 | 1.500 | 1.500 | 45,504 | -0.01(-0.66%) |
Apr 18, 2024 | 1.510 | 1.540 | 1.500 | 1.510 | 27,601 | +0.01(+0.33%) |
Apr 17, 2024 | 1.520 | 1.520 | 1.500 | 1.505 | 28,482 | -0.02(-0.99%) |
Apr 16, 2024 | 1.500 | 1.520 | 1.500 | 1.520 | 61,777 | +0.02(+1.33%) |
Apr 15, 2024 | 1.550 | 1.550 | 1.500 | 1.500 | 34,074 | -0.02(-1.32%) |
Apr 12, 2024 | 1.510 | 1.526 | 1.500 | 1.520 | 97,303 | +0.02(+1.33%) |
Apr 11, 2024 | 1.500 | 1.520 | 1.500 | 1.500 | 26,223 | -0.01(-0.66%) |
Apr 10, 2024 | 1.550 | 1.600 | 1.500 | 1.510 | 147,513 | -0.04(-2.58%) |
Apr 09, 2024 | 1.580 | 1.593 | 1.510 | 1.550 | 59,652 | -0.01(-0.64%) |
Apr 08, 2024 | 1.650 | 1.650 | 1.550 | 1.560 | 47,866 | -0.01(-0.64%) |
Apr 05, 2024 | 1.600 | 1.600 | 1.520 | 1.570 | 117,092 | +0.00(+0.00%) |
Apr 04, 2024 | 1.560 | 1.640 | 1.560 | 1.570 | 37,016 | -0.01(-0.63%) |
Apr 03, 2024 | 1.590 | 1.610 | 1.560 | 1.580 | 49,549 | -0.03(-1.86%) |
Apr 02, 2024 | 1.660 | 1.670 | 1.580 | 1.610 | 57,430 | -0.05(-3.01%) |
Apr 01, 2024 | 1.650 | 1.666 | 1.600 | 1.660 | 68,083 | +0.02(+1.22%) |
Mar 28, 2024 | 1.650 | 1.660 | 1.580 | 1.640 | 65,620 | +0.01(+0.61%) |
Mar 27, 2024 | 1.650 | 1.650 | 1.620 | 1.630 | 34,562 | +0.01(+0.62%) |
Mar 26, 2024 | 1.600 | 1.630 | 1.580 | 1.620 | 44,389 | +0.04(+2.53%) |
Mar 25, 2024 | 1.630 | 1.630 | 1.550 | 1.580 | 71,307 | +0.01(+0.64%) |
Mar 22, 2024 | 1.550 | 1.570 | 1.520 | 1.570 | 45,143 | +0.04(+2.61%) |
Mar 21, 2024 | 1.600 | 1.600 | 1.521 | 1.530 | 57,297 | -0.04(-2.55%) |
Mar 20, 2024 | 1.510 | 1.580 | 1.500 | 1.570 | 35,549 | +0.07(+4.67%) |
Mar 19, 2024 | 1.520 | 1.540 | 1.500 | 1.500 | 45,016 | +0.00(+0.00%) |
Mar 18, 2024 | 1.580 | 1.580 | 1.500 | 1.500 | 52,499 | +0.00(+0.00%) |
Mar 15, 2024 | 1.580 | 1.580 | 1.500 | 1.500 | 161,932 | +0.00(+0.00%) |
Mar 14, 2024 | 1.580 | 1.589 | 1.500 | 1.500 | 60,639 | -0.02(-1.32%) |
Mar 13, 2024 | 1.570 | 1.580 | 1.510 | 1.520 | 99,739 | -0.03(-1.94%) |
Mar 12, 2024 | 1.610 | 1.618 | 1.550 | 1.550 | 96,573 | -0.04(-2.52%) |
Mar 11, 2024 | 1.600 | 1.650 | 1.540 | 1.590 | 71,717 | +0.02(+1.27%) |
Mar 08, 2024 | 1.650 | 1.689 | 1.500 | 1.570 | 230,224 | -0.08(-4.85%) |
Mar 07, 2024 | 1.670 | 1.690 | 1.620 | 1.650 | 75,437 | -0.01(-0.60%) |
Mar 06, 2024 | 1.690 | 1.690 | 1.615 | 1.660 | 109,140 | +0.00(+0.00%) |
Mar 05, 2024 | 1.660 | 1.700 | 1.580 | 1.660 | 239,134 | +0.02(+1.22%) |
Mar 04, 2024 | 1.830 | 1.830 | 1.630 | 1.640 | 195,209 | -0.16(-8.89%) |
Mar 01, 2024 | 1.800 | 1.940 | 1.740 | 1.800 | 349,636 | -0.03(-1.64%) |
Feb 29, 2024 | 1.780 | 1.890 | 1.700 | 1.830 | 298,494 | +0.13(+7.65%) |
Feb 28, 2024 | 1.840 | 1.840 | 1.550 | 1.700 | 656,051 | -0.13(-7.10%) |
Feb 27, 2024 | 1.890 | 1.920 | 1.810 | 1.830 | 55,653 | -0.04(-2.14%) |
Feb 26, 2024 | 1.780 | 1.885 | 1.770 | 1.870 | 54,008 | +0.07(+3.89%) |
Feb 23, 2024 | 1.800 | 1.824 | 1.740 | 1.800 | 58,550 | +0.01(+0.56%) |
Feb 22, 2024 | 1.740 | 1.800 | 1.740 | 1.790 | 35,536 | +0.04(+2.29%) |
Feb 21, 2024 | 1.850 | 1.890 | 1.700 | 1.750 | 102,110 | -0.08(-4.37%) |
Feb 20, 2024 | 1.960 | 2.000 | 1.790 | 1.830 | 84,355 | -0.12(-6.15%) |
Feb 16, 2024 | 1.960 | 2.020 | 1.929 | 1.950 | 79,615 | -0.04(-2.01%) |
Feb 15, 2024 | 1.950 | 2.000 | 1.920 | 1.990 | 78,959 | +0.06(+3.38%) |
Feb 14, 2024 | 1.880 | 1.980 | 1.880 | 1.925 | 74,209 | +0.05(+2.94%) |
Feb 13, 2024 | 1.760 | 1.960 | 1.760 | 1.870 | 171,302 | +0.07(+3.89%) |
Feb 12, 2024 | 1.750 | 1.950 | 1.750 | 1.800 | 100,183 | +0.01(+0.56%) |
Feb 09, 2024 | 1.790 | 1.830 | 1.750 | 1.790 | 36,710 | +0.03(+1.70%) |
Feb 08, 2024 | 1.710 | 1.950 | 1.680 | 1.760 | 96,028 | +0.05(+2.92%) |
Feb 07, 2024 | 1.720 | 1.750 | 1.710 | 1.710 | 24,290 | -0.02(-1.16%) |
Feb 06, 2024 | 1.680 | 1.740 | 1.680 | 1.730 | 70,685 | +0.05(+2.98%) |
Feb 05, 2024 | 1.700 | 1.750 | 1.680 | 1.680 | 55,458 | -0.08(-4.55%) |
Feb 02, 2024 | 1.710 | 1.770 | 1.710 | 1.760 | 31,916 | +0.00(+0.00%) |
Feb 01, 2024 | 1.770 | 1.780 | 1.710 | 1.760 | 53,623 | +0.03(+1.73%) |
Jan 31, 2024 | 1.680 | 1.780 | 1.679 | 1.730 | 34,597 | +0.06(+3.59%) |
Jan 30, 2024 | 1.710 | 1.770 | 1.670 | 1.670 | 56,164 | -0.08(-4.57%) |
Jan 29, 2024 | 1.750 | 1.790 | 1.713 | 1.750 | 53,865 | +0.05(+2.94%) |
Jan 26, 2024 | 1.680 | 1.750 | 1.670 | 1.700 | 50,911 | +0.00(+0.00%) |
Jan 25, 2024 | 1.720 | 1.749 | 1.690 | 1.700 | 32,803 | -0.02(-1.16%) |
Jan 24, 2024 | 1.760 | 1.800 | 1.650 | 1.720 | 71,416 | -0.03(-1.71%) |
Jan 23, 2024 | 1.770 | 1.800 | 1.710 | 1.750 | 68,371 | +0.03(+1.74%) |
Jan 22, 2024 | 1.770 | 1.800 | 1.670 | 1.720 | 44,183 | +0.05(+2.99%) |
Jan 19, 2024 | 1.730 | 1.740 | 1.660 | 1.670 | 52,912 | -0.05(-2.91%) |
Jan 18, 2024 | 1.780 | 1.780 | 1.700 | 1.720 | 43,539 | -0.04(-2.27%) |
Jan 17, 2024 | 1.750 | 1.780 | 1.710 | 1.760 | 30,456 | -0.02(-1.12%) |
Jan 16, 2024 | 1.800 | 1.880 | 1.770 | 1.780 | 49,997 | -0.08(-4.30%) |
Jan 12, 2024 | 1.870 | 1.950 | 1.800 | 1.860 | 54,184 | +0.01(+0.54%) |
Jan 11, 2024 | 1.920 | 1.954 | 1.820 | 1.850 | 195,951 | -0.12(-6.09%) |
Jan 10, 2024 | 1.980 | 2.000 | 1.920 | 1.970 | 48,577 | -0.02(-1.01%) |
Jan 09, 2024 | 1.910 | 1.990 | 1.870 | 1.990 | 80,176 | +0.08(+4.19%) |
Jan 08, 2024 | 1.860 | 1.920 | 1.810 | 1.910 | 57,768 | +0.03(+1.60%) |
Jan 05, 2024 | 1.930 | 1.955 | 1.850 | 1.880 | 45,513 | -0.05(-2.59%) |
Jan 04, 2024 | 1.930 | 1.990 | 1.891 | 1.930 | 58,854 | -0.02(-1.03%) |
Jan 03, 2024 | 1.900 | 1.980 | 1.850 | 1.950 | 111,450 | +0.03(+1.56%) |
Jan 02, 2024 | 1.920 | 2.005 | 1.880 | 1.920 | 100,522 | -0.01(-0.52%) |
Dec 29, 2023 | 1.920 | 1.991 | 1.870 | 1.930 | 636,542 | +0.02(+1.05%) |
Dec 28, 2023 | 1.880 | 2.000 | 1.833 | 1.910 | 183,345 | +0.01(+0.53%) |
Dec 27, 2023 | 1.710 | 1.900 | 1.710 | 1.900 | 199,685 | +0.19(+11.11%) |
Dec 26, 2023 | 1.560 | 1.720 | 1.560 | 1.710 | 129,736 | +0.11(+6.87%) |
Dec 22, 2023 | 1.640 | 1.690 | 1.540 | 1.600 | 151,297 | -0.07(-4.19%) |
Dec 21, 2023 | 1.680 | 1.730 | 1.640 | 1.670 | 76,044 | +0.00(+0.00%) |
Dec 20, 2023 | 1.710 | 1.740 | 1.660 | 1.670 | 49,380 | -0.07(-4.02%) |
Dec 19, 2023 | 1.680 | 1.740 | 1.640 | 1.740 | 78,373 | +0.09(+5.45%) |
Dec 18, 2023 | 1.720 | 1.755 | 1.640 | 1.650 | 73,123 | -0.06(-3.51%) |
Dec 15, 2023 | 1.690 | 1.740 | 1.630 | 1.710 | 81,140 | -0.01(-0.58%) |
Dec 14, 2023 | 1.700 | 1.745 | 1.660 | 1.720 | 146,098 | +0.06(+3.61%) |
Dec 13, 2023 | 1.610 | 1.670 | 1.500 | 1.660 | 93,249 | +0.07(+4.73%) |
Dec 12, 2023 | 1.610 | 1.640 | 1.580 | 1.585 | 76,054 | +0.01(+0.96%) |
Dec 11, 2023 | 1.840 | 1.868 | 1.500 | 1.570 | 370,630 | -0.32(-16.93%) |
Dec 08, 2023 | 1.880 | 1.950 | 1.850 | 1.890 | 33,191 | -0.01(-0.53%) |
Dec 07, 2023 | 1.870 | 1.940 | 1.840 | 1.900 | 42,462 | +0.05(+2.70%) |
Dec 06, 2023 | 1.870 | 1.920 | 1.811 | 1.850 | 107,039 | +0.02(+1.09%) |
Dec 05, 2023 | 1.920 | 1.980 | 1.800 | 1.830 | 84,659 | -0.10(-5.18%) |
Dec 04, 2023 | 1.950 | 1.990 | 1.900 | 1.930 | 62,913 | +0.01(+0.52%) |
Dec 01, 2023 | 1.950 | 2.040 | 1.860 | 1.920 | 140,462 | +0.00(+0.00%) |
Nov 30, 2023 | 1.950 | 1.990 | 1.920 | 1.920 | 84,534 | -0.02(-1.03%) |
Nov 29, 2023 | 1.940 | 2.080 | 1.900 | 1.940 | 77,334 | -0.03(-1.52%) |
Nov 28, 2023 | 1.950 | 2.000 | 1.930 | 1.970 | 33,309 | +0.05(+2.60%) |
Nov 27, 2023 | 2.110 | 2.170 | 1.900 | 1.920 | 455,985 | -0.19(-9.00%) |
Nov 24, 2023 | 2.000 | 2.139 | 2.000 | 2.110 | 29,818 | +0.09(+4.46%) |
Nov 22, 2023 | 2.080 | 2.150 | 1.950 | 2.020 | 100,537 | -0.04(-1.94%) |
Nov 21, 2023 | 2.050 | 2.148 | 2.030 | 2.060 | 34,918 | +0.04(+1.98%) |
Nov 20, 2023 | 2.190 | 2.260 | 2.010 | 2.020 | 147,249 | -0.11(-5.16%) |
Nov 17, 2023 | 1.850 | 2.160 | 1.850 | 2.130 | 332,091 | +0.32(+17.68%) |
Nov 16, 2023 | 1.930 | 1.990 | 1.710 | 1.810 | 287,015 | -0.02(-1.09%) |
Nov 15, 2023 | 1.750 | 1.900 | 1.750 | 1.830 | 47,436 | +0.11(+6.40%) |
Nov 14, 2023 | 1.720 | 1.800 | 1.670 | 1.720 | 48,854 | -0.02(-1.15%) |
Nov 13, 2023 | 1.800 | 1.850 | 1.710 | 1.740 | 54,782 | -0.06(-3.33%) |
Nov 10, 2023 | 1.900 | 1.900 | 1.800 | 1.800 | 40,042 | -0.12(-6.25%) |
Nov 09, 2023 | 1.930 | 2.030 | 1.900 | 1.920 | 25,785 | -0.04(-2.04%) |
Nov 08, 2023 | 1.990 | 2.010 | 1.920 | 1.960 | 41,914 | +0.01(+0.51%) |
Nov 07, 2023 | 2.050 | 2.089 | 1.910 | 1.950 | 30,952 | -0.10(-4.88%) |
Nov 06, 2023 | 2.060 | 2.173 | 2.011 | 2.050 | 24,188 | -0.01(-0.49%) |
Nov 03, 2023 | 2.000 | 2.180 | 2.000 | 2.060 | 63,579 | +0.08(+4.04%) |
Nov 02, 2023 | 1.830 | 1.990 | 1.830 | 1.980 | 34,666 | +0.13(+7.03%) |
Nov 01, 2023 | 2.000 | 2.000 | 1.850 | 1.850 | 59,057 | -0.14(-7.04%) |
Oct 31, 2023 | 1.920 | 1.990 | 1.890 | 1.990 | 23,151 | +0.07(+3.65%) |
Oct 30, 2023 | 1.900 | 1.950 | 1.840 | 1.920 | 70,258 | +0.10(+5.49%) |
Oct 27, 2023 | 1.750 | 1.870 | 1.744 | 1.820 | 33,040 | +0.08(+4.60%) |
Oct 26, 2023 | 1.660 | 1.830 | 1.640 | 1.740 | 40,923 | +0.10(+6.10%) |
Oct 25, 2023 | 1.710 | 1.780 | 1.620 | 1.640 | 74,189 | -0.18(-9.89%) |
Oct 24, 2023 | 1.830 | 1.880 | 1.800 | 1.820 | 23,022 | +0.03(+1.68%) |
Oct 23, 2023 | 1.860 | 1.874 | 1.780 | 1.790 | 32,224 | -0.07(-3.76%) |
Oct 20, 2023 | 1.840 | 1.875 | 1.800 | 1.860 | 23,066 | +0.02(+1.09%) |
Oct 19, 2023 | 1.900 | 1.920 | 1.810 | 1.840 | 37,717 | -0.03(-1.60%) |
Oct 18, 2023 | 2.140 | 2.232 | 1.850 | 1.870 | 75,979 | -0.27(-12.82%) |
Oct 17, 2023 | 1.890 | 2.150 | 1.860 | 2.145 | 107,934 | +0.32(+17.86%) |
Oct 16, 2023 | 1.730 | 1.848 | 1.700 | 1.820 | 39,190 | +0.07(+4.00%) |
Oct 13, 2023 | 1.690 | 1.770 | 1.660 | 1.750 | 42,819 | +0.07(+4.17%) |
Oct 12, 2023 | 1.870 | 1.890 | 1.660 | 1.680 | 127,824 | -0.16(-8.70%) |
Oct 11, 2023 | 1.990 | 2.000 | 1.820 | 1.840 | 40,987 | -0.12(-6.12%) |
Oct 10, 2023 | 1.800 | 1.980 | 1.800 | 1.960 | 79,725 | +0.13(+7.10%) |
Oct 09, 2023 | 1.890 | 1.910 | 1.800 | 1.830 | 48,782 | -0.08(-4.19%) |
Oct 06, 2023 | 1.860 | 1.940 | 1.830 | 1.910 | 37,705 | +0.03(+1.60%) |
Oct 05, 2023 | 1.890 | 1.930 | 1.800 | 1.880 | 45,435 | +0.02(+1.08%) |
Oct 04, 2023 | 2.020 | 2.030 | 1.850 | 1.860 | 74,728 | -0.12(-6.06%) |
Oct 03, 2023 | 2.100 | 2.120 | 1.980 | 1.980 | 77,192 | -0.10(-4.81%) |
Oct 02, 2023 | 2.400 | 2.404 | 2.010 | 2.080 | 129,211 | -0.32(-13.33%) |
Sep 29, 2023 | 2.430 | 2.450 | 2.346 | 2.400 | 38,873 | +0.00(+0.00%) |
Sep 28, 2023 | 2.420 | 2.470 | 2.380 | 2.400 | 27,259 | -0.01(-0.41%) |
Sep 27, 2023 | 2.450 | 2.460 | 2.390 | 2.410 | 61,919 | +0.03(+1.26%) |
Sep 26, 2023 | 2.410 | 2.450 | 2.380 | 2.380 | 39,342 | -0.07(-2.86%) |
Sep 25, 2023 | 2.480 | 2.490 | 2.450 | 2.450 | 29,708 | -0.02(-0.81%) |
Sep 22, 2023 | 2.540 | 2.540 | 2.470 | 2.470 | 22,722 | -0.12(-4.63%) |
Sep 21, 2023 | 2.480 | 2.590 | 2.460 | 2.590 | 40,778 | +0.12(+4.86%) |
Sep 20, 2023 | 2.500 | 2.600 | 2.450 | 2.470 | 31,414 | -0.03(-1.20%) |
Sep 19, 2023 | 2.500 | 2.520 | 2.450 | 2.500 | 20,439 | +0.02(+0.81%) |
Sep 18, 2023 | 2.590 | 2.590 | 2.470 | 2.480 | 29,131 | -0.07(-2.75%) |
Sep 15, 2023 | 2.470 | 2.570 | 2.470 | 2.550 | 45,760 | +0.08(+3.24%) |
Sep 14, 2023 | 2.470 | 2.570 | 2.470 | 2.470 | 41,814 | -0.07(-2.76%) |
Sep 13, 2023 | 2.490 | 2.600 | 2.450 | 2.540 | 55,719 | +0.03(+1.20%) |
Sep 12, 2023 | 2.480 | 2.550 | 2.473 | 2.510 | 24,800 | +0.03(+1.21%) |
Sep 11, 2023 | 2.520 | 2.550 | 2.425 | 2.480 | 49,663 | -0.01(-0.40%) |
Sep 08, 2023 | 2.500 | 2.560 | 2.450 | 2.490 | 26,332 | -0.02(-0.80%) |
Sep 07, 2023 | 2.510 | 2.600 | 2.454 | 2.510 | 26,834 | -0.01(-0.40%) |
Sep 06, 2023 | 2.620 | 2.620 | 2.450 | 2.520 | 33,912 | -0.04(-1.56%) |
Sep 05, 2023 | 2.590 | 2.650 | 2.500 | 2.560 | 39,109 | -0.06(-2.29%) |