Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 1.780 | 1.780 | 1.750 | 1.770 | 46,719 | +0.02(+1.43%) |
May 23, 2024 | 1.780 | 1.800 | 1.745 | 1.745 | 34,568 | -0.02(-1.41%) |
May 22, 2024 | 1.800 | 1.800 | 1.770 | 1.770 | 53,657 | -0.07(-3.58%) |
May 21, 2024 | 1.780 | 1.843 | 1.750 | 1.836 | 329,825 | +0.09(+4.90%) |
May 20, 2024 | 1.750 | 1.780 | 1.735 | 1.750 | 185,609 | +0.00(+0.00%) |
May 17, 2024 | 1.760 | 1.766 | 1.735 | 1.750 | 161,422 | +0.01(+0.86%) |
May 16, 2024 | 1.772 | 1.796 | 1.730 | 1.735 | 490,621 | -0.02(-1.42%) |
May 15, 2024 | 1.768 | 1.780 | 1.760 | 1.760 | 318,854 | -0.02(-1.12%) |
May 14, 2024 | 1.770 | 1.780 | 1.760 | 1.780 | 314,325 | +0.03(+1.89%) |
May 13, 2024 | 1.800 | 1.800 | 1.747 | 1.747 | 440,243 | -0.01(-0.67%) |
May 10, 2024 | 1.740 | 1.810 | 1.740 | 1.759 | 457,775 | +0.03(+1.95%) |
May 09, 2024 | 1.751 | 1.760 | 1.720 | 1.725 | 646,941 | -0.01(-0.86%) |
May 08, 2024 | 1.786 | 1.840 | 1.740 | 1.740 | 616,349 | -0.06(-3.33%) |
May 07, 2024 | 1.821 | 1.821 | 1.795 | 1.800 | 39,011 | -0.02(-0.99%) |
May 06, 2024 | 1.824 | 1.840 | 1.810 | 1.818 | 20,335 | +0.04(+2.22%) |
May 03, 2024 | 1.800 | 1.800 | 1.774 | 1.778 | 8,642 | -0.02(-0.96%) |
May 02, 2024 | 1.800 | 1.800 | 1.790 | 1.796 | 80,592 | +0.03(+1.46%) |
May 01, 2024 | 1.780 | 1.784 | 1.770 | 1.770 | 38,095 | -0.02(-1.23%) |
Apr 30, 2024 | 1.830 | 1.831 | 1.780 | 1.792 | 54,651 | -0.08(-4.17%) |
Apr 29, 2024 | 1.847 | 1.870 | 1.838 | 1.870 | 52,644 | +0.03(+1.74%) |
Apr 26, 2024 | 1.710 | 1.850 | 1.710 | 1.838 | 109,796 | +0.07(+3.84%) |
Apr 25, 2024 | 1.725 | 1.770 | 1.710 | 1.770 | 142,082 | +0.06(+3.51%) |
Apr 24, 2024 | 1.740 | 1.740 | 1.680 | 1.710 | 88,760 | -0.03(-1.72%) |
Apr 23, 2024 | 1.680 | 1.750 | 1.680 | 1.740 | 43,802 | +0.04(+2.35%) |
Apr 22, 2024 | 1.740 | 1.830 | 1.690 | 1.700 | 137,835 | -0.04(-2.02%) |
Apr 19, 2024 | 1.800 | 1.800 | 1.730 | 1.735 | 101,778 | -0.05(-3.07%) |
Apr 18, 2024 | 1.790 | 1.800 | 1.780 | 1.790 | 40,797 | +0.01(+0.56%) |
Apr 17, 2024 | 1.760 | 1.820 | 1.760 | 1.780 | 29,989 | -0.00(-0.28%) |
Apr 16, 2024 | 1.786 | 1.802 | 1.780 | 1.785 | 59,444 | -0.02(-1.16%) |
Apr 15, 2024 | 1.790 | 1.813 | 1.780 | 1.806 | 50,620 | +0.04(+2.03%) |
Apr 12, 2024 | 1.846 | 1.860 | 1.770 | 1.770 | 156,889 | -0.08(-4.58%) |
Apr 11, 2024 | 1.835 | 1.860 | 1.830 | 1.855 | 14,246 | +0.00(+0.16%) |
Apr 10, 2024 | 1.850 | 1.870 | 1.850 | 1.852 | 49,177 | -0.02(-1.19%) |
Apr 09, 2024 | 1.910 | 1.910 | 1.860 | 1.874 | 46,861 | -0.03(-1.46%) |
Apr 08, 2024 | 1.900 | 1.910 | 1.884 | 1.902 | 42,719 | +0.00(+0.11%) |
Apr 05, 2024 | 1.866 | 1.910 | 1.866 | 1.900 | 101,080 | +0.05(+2.70%) |
Apr 04, 2024 | 1.845 | 1.875 | 1.830 | 1.850 | 76,174 | +0.03(+1.82%) |
Apr 03, 2024 | 1.810 | 1.841 | 1.810 | 1.817 | 80,289 | +0.02(+1.23%) |
Apr 02, 2024 | 1.770 | 1.810 | 1.770 | 1.795 | 70,844 | +0.04(+2.57%) |
Apr 01, 2024 | 1.770 | 1.770 | 1.750 | 1.750 | 17,097 | -0.01(-0.57%) |
Mar 28, 2024 | 1.720 | 1.760 | 1.720 | 1.760 | 47,964 | +0.01(+0.57%) |
Mar 27, 2024 | 1.720 | 1.760 | 1.720 | 1.750 | 62,092 | +0.03(+1.74%) |
Mar 26, 2024 | 1.695 | 1.735 | 1.695 | 1.720 | 103,245 | +0.02(+1.18%) |
Mar 25, 2024 | 1.700 | 1.712 | 1.683 | 1.700 | 133,095 | +0.02(+1.19%) |
Mar 22, 2024 | 1.700 | 1.700 | 1.669 | 1.680 | 48,398 | -0.02(-1.18%) |
Mar 21, 2024 | 1.700 | 1.720 | 1.695 | 1.700 | 63,082 | +0.00(+0.00%) |
Mar 20, 2024 | 1.670 | 1.720 | 1.665 | 1.700 | 38,980 | +0.04(+2.72%) |
Mar 19, 2024 | 1.646 | 1.670 | 1.620 | 1.655 | 80,517 | +0.04(+2.80%) |
Mar 18, 2024 | 1.580 | 1.620 | 1.570 | 1.610 | 125,168 | +0.07(+4.21%) |
Mar 15, 2024 | 1.500 | 1.560 | 1.500 | 1.545 | 93,185 | -0.01(-0.32%) |
Mar 14, 2024 | 1.565 | 1.565 | 1.540 | 1.550 | 79,970 | -0.03(-1.90%) |
Mar 13, 2024 | 1.582 | 1.600 | 1.575 | 1.580 | 15,756 | +0.02(+1.28%) |
Mar 12, 2024 | 1.560 | 1.570 | 1.550 | 1.560 | 46,074 | +0.01(+0.32%) |
Mar 11, 2024 | 1.549 | 1.578 | 1.549 | 1.555 | 87,083 | -0.00(-0.05%) |
Mar 08, 2024 | 1.595 | 1.595 | 1.556 | 1.556 | 23,553 | -0.04(-2.46%) |
Mar 07, 2024 | 1.600 | 1.610 | 1.590 | 1.595 | 27,423 | -0.02(-0.93%) |
Mar 06, 2024 | 1.560 | 1.620 | 1.560 | 1.610 | 229,898 | +0.05(+3.20%) |
Mar 05, 2024 | 1.570 | 1.580 | 1.558 | 1.560 | 132,577 | -0.02(-1.26%) |
Mar 04, 2024 | 1.610 | 1.610 | 1.580 | 1.580 | 69,933 | -0.02(-1.50%) |
Mar 01, 2024 | 1.526 | 1.620 | 1.520 | 1.604 | 111,497 | +0.08(+5.53%) |
Feb 29, 2024 | 1.550 | 1.550 | 1.500 | 1.520 | 148,832 | -0.05(-3.18%) |
Feb 28, 2024 | 1.516 | 1.594 | 1.516 | 1.570 | 122,874 | +0.04(+2.61%) |
Feb 27, 2024 | 1.560 | 1.560 | 1.430 | 1.530 | 777,957 | -0.15(-8.93%) |
Feb 26, 2024 | 1.710 | 1.710 | 1.671 | 1.680 | 20,903 | +0.00(+0.00%) |
Feb 23, 2024 | 1.680 | 1.680 | 1.655 | 1.680 | 155,721 | -0.01(-0.59%) |
Feb 22, 2024 | 1.690 | 1.695 | 1.680 | 1.690 | 17,650 | +0.00(+0.00%) |
Feb 21, 2024 | 1.700 | 1.700 | 1.690 | 1.690 | 27,547 | +0.01(+0.60%) |
Feb 20, 2024 | 1.720 | 1.720 | 1.674 | 1.680 | 50,373 | -0.03(-1.98%) |
Feb 16, 2024 | 1.710 | 1.720 | 1.690 | 1.714 | 52,414 | +0.01(+0.82%) |
Feb 15, 2024 | 1.700 | 1.710 | 1.680 | 1.700 | 49,749 | +0.00(+0.00%) |
Feb 14, 2024 | 1.660 | 1.700 | 1.660 | 1.700 | 20,959 | +0.04(+2.72%) |
Feb 13, 2024 | 1.670 | 1.690 | 1.655 | 1.655 | 70,451 | -0.05(-3.22%) |
Feb 12, 2024 | 1.730 | 1.734 | 1.710 | 1.710 | 83,992 | +0.00(+0.00%) |
Feb 09, 2024 | 1.740 | 1.740 | 1.695 | 1.710 | 226,576 | -0.02(-1.16%) |
Feb 08, 2024 | 1.740 | 1.760 | 1.720 | 1.730 | 67,090 | -0.02(-1.14%) |
Feb 07, 2024 | 1.800 | 1.800 | 1.730 | 1.750 | 106,348 | -0.07(-3.85%) |
Feb 06, 2024 | 1.822 | 1.840 | 1.820 | 1.820 | 42,661 | +0.01(+0.55%) |
Feb 05, 2024 | 1.880 | 1.880 | 1.800 | 1.810 | 28,125 | -0.00(-0.08%) |
Feb 02, 2024 | 1.850 | 1.850 | 1.800 | 1.812 | 45,050 | -0.06(-3.13%) |
Feb 01, 2024 | 1.888 | 1.897 | 1.870 | 1.870 | 22,244 | -0.03(-1.58%) |
Jan 31, 2024 | 1.945 | 1.945 | 1.900 | 1.900 | 21,217 | -0.05(-2.35%) |
Jan 30, 2024 | 1.880 | 1.950 | 1.880 | 1.946 | 28,397 | -0.00(-0.22%) |
Jan 29, 2024 | 1.880 | 1.970 | 1.880 | 1.950 | 22,751 | -0.01(-0.73%) |
Jan 26, 2024 | 1.880 | 1.965 | 1.880 | 1.964 | 45,195 | +0.02(+1.25%) |
Jan 25, 2024 | 1.910 | 1.940 | 1.905 | 1.940 | 7,016 | +0.05(+2.64%) |
Jan 24, 2024 | 1.905 | 1.910 | 1.890 | 1.890 | 17,302 | -0.01(-0.78%) |
Jan 23, 2024 | 1.910 | 1.920 | 1.890 | 1.905 | 17,492 | -0.00(-0.26%) |
Jan 22, 2024 | 1.860 | 1.910 | 1.860 | 1.910 | 24,491 | +0.02(+1.27%) |
Jan 19, 2024 | 1.871 | 1.890 | 1.870 | 1.886 | 28,873 | +0.03(+1.40%) |
Jan 18, 2024 | 1.870 | 1.886 | 1.860 | 1.860 | 34,196 | -0.02(-1.06%) |
Jan 17, 2024 | 1.875 | 1.890 | 1.870 | 1.880 | 28,591 | -0.04(-2.08%) |
Jan 16, 2024 | 1.940 | 1.940 | 1.910 | 1.920 | 51,427 | -0.03(-1.54%) |
Jan 12, 2024 | 1.930 | 1.950 | 1.915 | 1.950 | 82,621 | +0.03(+1.79%) |
Jan 11, 2024 | 1.910 | 1.920 | 1.900 | 1.916 | 55,869 | +0.03(+1.63%) |
Jan 10, 2024 | 1.860 | 1.900 | 1.850 | 1.885 | 117,492 | +0.09(+4.96%) |
Jan 09, 2024 | 1.800 | 1.807 | 1.790 | 1.796 | 13,160 | -0.00(-0.22%) |
Jan 08, 2024 | 1.800 | 1.810 | 1.796 | 1.800 | 55,751 | -0.03(-1.72%) |
Jan 05, 2024 | 1.800 | 1.847 | 1.800 | 1.831 | 27,865 | +0.00(+0.15%) |
Jan 04, 2024 | 1.840 | 1.840 | 1.820 | 1.829 | 59,864 | -0.03(-1.68%) |
Jan 03, 2024 | 1.860 | 1.870 | 1.860 | 1.860 | 37,788 | -0.02(-1.06%) |
Jan 02, 2024 | 1.870 | 1.930 | 1.870 | 1.880 | 34,205 | +0.01(+0.53%) |
Dec 29, 2023 | 1.893 | 1.893 | 1.870 | 1.870 | 45,695 | -0.03(-1.51%) |
Dec 28, 2023 | 1.920 | 1.920 | 1.880 | 1.899 | 48,451 | -0.02(-1.21%) |
Dec 27, 2023 | 1.937 | 1.943 | 1.922 | 1.922 | 24,412 | -0.04(-1.94%) |
Dec 26, 2023 | 1.950 | 1.970 | 1.945 | 1.960 | 14,897 | +0.06(+3.05%) |
Dec 22, 2023 | 1.920 | 1.920 | 1.890 | 1.902 | 44,476 | +0.00(+0.11%) |
Dec 21, 2023 | 1.850 | 1.910 | 1.850 | 1.900 | 79,779 | +0.03(+1.60%) |
Dec 20, 2023 | 1.890 | 1.890 | 1.870 | 1.870 | 34,598 | -0.01(-0.53%) |
Dec 19, 2023 | 1.871 | 1.890 | 1.866 | 1.880 | 38,126 | +0.03(+1.85%) |
Dec 18, 2023 | 1.871 | 1.871 | 1.844 | 1.846 | 73,472 | +0.03(+1.42%) |
Dec 15, 2023 | 1.800 | 1.823 | 1.784 | 1.820 | 86,952 | -0.01(-0.55%) |
Dec 14, 2023 | 1.840 | 1.845 | 1.730 | 1.830 | 56,072 | +0.04(+2.12%) |
Dec 13, 2023 | 1.730 | 1.792 | 1.704 | 1.792 | 55,371 | +0.07(+4.19%) |
Dec 12, 2023 | 1.776 | 1.776 | 1.710 | 1.720 | 127,316 | -0.06(-3.37%) |
Dec 11, 2023 | 1.800 | 1.810 | 1.780 | 1.780 | 150,796 | -0.04(-1.98%) |
Dec 08, 2023 | 1.820 | 1.830 | 1.806 | 1.816 | 18,599 | +0.01(+0.33%) |
Dec 07, 2023 | 1.810 | 1.830 | 1.806 | 1.810 | 45,342 | +0.03(+1.69%) |
Dec 06, 2023 | 1.840 | 1.840 | 1.780 | 1.780 | 232,685 | -0.07(-3.78%) |
Dec 05, 2023 | 1.855 | 1.870 | 1.850 | 1.850 | 53,873 | -0.03(-1.86%) |
Dec 04, 2023 | 1.870 | 1.892 | 1.854 | 1.885 | 37,135 | +0.01(+0.80%) |
Dec 01, 2023 | 1.877 | 1.900 | 1.860 | 1.870 | 24,436 | +0.02(+0.81%) |
Nov 30, 2023 | 1.890 | 1.890 | 1.850 | 1.855 | 85,735 | -0.03(-1.85%) |
Nov 29, 2023 | 1.840 | 1.901 | 1.840 | 1.890 | 31,628 | -0.02(-1.05%) |
Nov 28, 2023 | 1.910 | 1.920 | 1.899 | 1.910 | 18,287 | +0.02(+1.06%) |
Nov 27, 2023 | 1.850 | 1.920 | 1.850 | 1.890 | 46,270 | -0.03(-1.49%) |
Nov 24, 2023 | 1.910 | 1.946 | 1.910 | 1.919 | 11,961 | +0.06(+3.03%) |
Nov 22, 2023 | 1.840 | 1.866 | 1.830 | 1.862 | 48,922 | -0.04(-2.00%) |
Nov 21, 2023 | 1.930 | 1.930 | 1.900 | 1.900 | 82,442 | -0.02(-1.04%) |
Nov 20, 2023 | 1.940 | 1.940 | 1.920 | 1.920 | 19,028 | -0.01(-0.52%) |
Nov 17, 2023 | 1.880 | 1.940 | 1.880 | 1.930 | 96,679 | +0.05(+2.66%) |
Nov 16, 2023 | 1.880 | 1.900 | 1.830 | 1.880 | 163,288 | -0.04(-2.08%) |
Nov 15, 2023 | 1.901 | 1.930 | 1.890 | 1.920 | 62,790 | -0.03(-1.54%) |
Nov 14, 2023 | 1.910 | 1.956 | 1.910 | 1.950 | 35,540 | +0.05(+2.63%) |
Nov 13, 2023 | 1.891 | 1.900 | 1.870 | 1.900 | 47,761 | +0.00(+0.00%) |
Nov 10, 2023 | 1.870 | 1.900 | 1.850 | 1.900 | 40,294 | +0.00(+0.21%) |
Nov 09, 2023 | 1.900 | 1.920 | 1.890 | 1.896 | 141,123 | +0.04(+2.38%) |
Nov 08, 2023 | 1.870 | 1.900 | 1.840 | 1.852 | 211,370 | -0.04(-2.01%) |
Nov 07, 2023 | 1.990 | 1.990 | 1.890 | 1.890 | 41,659 | -0.08(-4.06%) |
Nov 06, 2023 | 1.978 | 1.982 | 1.946 | 1.970 | 54,673 | +0.05(+2.60%) |
Nov 03, 2023 | 1.930 | 1.934 | 1.908 | 1.920 | 95,144 | +0.03(+1.48%) |
Nov 02, 2023 | 1.880 | 1.900 | 1.877 | 1.892 | 23,055 | +0.03(+1.72%) |
Nov 01, 2023 | 1.860 | 1.870 | 1.840 | 1.860 | 67,646 | +0.01(+0.54%) |
Oct 31, 2023 | 1.857 | 1.857 | 1.840 | 1.850 | 58,922 | -0.01(-0.32%) |
Oct 30, 2023 | 1.852 | 1.868 | 1.850 | 1.856 | 71,593 | -0.01(-0.75%) |
Oct 27, 2023 | 1.860 | 1.884 | 1.850 | 1.870 | 130,525 | +0.01(+0.54%) |
Oct 26, 2023 | 1.900 | 1.900 | 1.835 | 1.860 | 48,656 | -0.01(-0.53%) |
Oct 25, 2023 | 1.864 | 1.870 | 1.850 | 1.870 | 59,940 | +0.00(+0.00%) |
Oct 24, 2023 | 1.866 | 1.897 | 1.860 | 1.870 | 72,831 | +0.01(+0.32%) |
Oct 23, 2023 | 1.890 | 1.940 | 1.860 | 1.864 | 51,407 | -0.08(-3.92%) |
Oct 20, 2023 | 1.960 | 1.970 | 1.930 | 1.940 | 58,179 | -0.04(-2.22%) |
Oct 19, 2023 | 1.960 | 2.000 | 1.960 | 1.984 | 21,056 | -0.00(-0.12%) |
Oct 18, 2023 | 1.988 | 1.992 | 1.966 | 1.986 | 81,336 | +0.01(+0.32%) |
Oct 17, 2023 | 1.952 | 1.990 | 1.950 | 1.980 | 23,919 | +0.02(+1.02%) |
Oct 16, 2023 | 1.956 | 1.960 | 1.940 | 1.960 | 141,419 | +0.01(+0.72%) |
Oct 13, 2023 | 1.936 | 1.954 | 1.920 | 1.946 | 31,396 | +0.04(+1.88%) |
Oct 12, 2023 | 1.928 | 1.940 | 1.880 | 1.910 | 35,487 | +0.00(+0.00%) |
Oct 11, 2023 | 1.940 | 1.950 | 1.890 | 1.910 | 53,450 | -0.04(-2.07%) |
Oct 10, 2023 | 1.925 | 1.980 | 1.920 | 1.950 | 87,702 | +0.00(+0.02%) |
Oct 09, 2023 | 1.870 | 1.990 | 1.870 | 1.950 | 40,012 | +0.06(+3.07%) |
Oct 06, 2023 | 1.868 | 1.900 | 1.850 | 1.892 | 142,912 | +0.01(+0.64%) |
Oct 05, 2023 | 1.820 | 1.890 | 1.820 | 1.880 | 74,704 | +0.04(+2.17%) |
Oct 04, 2023 | 1.887 | 1.910 | 1.830 | 1.840 | 118,406 | -0.08(-4.17%) |
Oct 03, 2023 | 1.935 | 1.950 | 1.920 | 1.920 | 35,642 | -0.02(-1.03%) |