Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 1.130 | 1.145 | 1.120 | 1.130 | 412,543 | +0.00(+0.00%) |
May 23, 2024 | 1.150 | 1.160 | 1.110 | 1.130 | 548,493 | -0.01(-0.88%) |
May 22, 2024 | 1.180 | 1.180 | 1.140 | 1.140 | 366,444 | -0.02(-1.72%) |
May 21, 2024 | 1.190 | 1.192 | 1.130 | 1.160 | 659,078 | +0.02(+1.75%) |
May 20, 2024 | 1.220 | 1.230 | 1.130 | 1.140 | 801,140 | -0.08(-6.56%) |
May 17, 2024 | 1.190 | 1.230 | 1.170 | 1.220 | 897,379 | +0.03(+2.52%) |
May 16, 2024 | 1.190 | 1.200 | 1.170 | 1.190 | 459,121 | +0.01(+0.85%) |
May 15, 2024 | 1.200 | 1.200 | 1.160 | 1.180 | 509,033 | +0.01(+0.85%) |
May 14, 2024 | 1.190 | 1.199 | 1.160 | 1.170 | 378,158 | +0.01(+0.86%) |
May 13, 2024 | 1.210 | 1.220 | 1.150 | 1.160 | 611,017 | -0.05(-4.13%) |
May 10, 2024 | 1.200 | 1.220 | 1.180 | 1.210 | 428,663 | +0.00(+0.00%) |
May 09, 2024 | 1.180 | 1.229 | 1.175 | 1.210 | 496,388 | +0.04(+3.42%) |
May 08, 2024 | 1.230 | 1.270 | 1.160 | 1.170 | 1,262,490 | -0.10(-7.87%) |
May 07, 2024 | 1.310 | 1.330 | 1.260 | 1.270 | 414,509 | -0.03(-2.31%) |
May 06, 2024 | 1.260 | 1.360 | 1.240 | 1.300 | 517,328 | +0.04(+3.17%) |
May 03, 2024 | 1.300 | 1.320 | 1.250 | 1.260 | 249,136 | -0.02(-1.56%) |
May 02, 2024 | 1.240 | 1.295 | 1.222 | 1.280 | 304,190 | +0.05(+4.07%) |
May 01, 2024 | 1.220 | 1.280 | 1.210 | 1.230 | 479,101 | +0.02(+1.65%) |
Apr 30, 2024 | 1.250 | 1.250 | 1.180 | 1.210 | 608,843 | -0.05(-3.97%) |
Apr 29, 2024 | 1.280 | 1.290 | 1.240 | 1.260 | 212,633 | +0.00(+0.00%) |
Apr 26, 2024 | 1.270 | 1.290 | 1.240 | 1.260 | 337,050 | +0.01(+0.80%) |
Apr 25, 2024 | 1.260 | 1.280 | 1.250 | 1.250 | 273,973 | -0.03(-2.34%) |
Apr 24, 2024 | 1.230 | 1.290 | 1.220 | 1.280 | 386,764 | +0.05(+4.07%) |
Apr 23, 2024 | 1.220 | 1.260 | 1.210 | 1.230 | 390,167 | +0.03(+2.50%) |
Apr 22, 2024 | 1.210 | 1.220 | 1.170 | 1.200 | 388,737 | +0.01(+0.84%) |
Apr 19, 2024 | 1.170 | 1.200 | 1.120 | 1.190 | 644,004 | +0.01(+0.85%) |
Apr 18, 2024 | 1.200 | 1.250 | 1.170 | 1.180 | 607,165 | -0.01(-0.84%) |
Apr 17, 2024 | 1.250 | 1.260 | 1.180 | 1.190 | 543,427 | -0.05(-4.03%) |
Apr 16, 2024 | 1.250 | 1.270 | 1.230 | 1.240 | 477,777 | -0.03(-2.36%) |
Apr 15, 2024 | 1.310 | 1.318 | 1.235 | 1.270 | 647,572 | -0.03(-2.31%) |
Apr 12, 2024 | 1.370 | 1.370 | 1.290 | 1.300 | 510,353 | -0.08(-5.80%) |
Apr 11, 2024 | 1.350 | 1.419 | 1.330 | 1.380 | 355,068 | +0.03(+2.22%) |
Apr 10, 2024 | 1.330 | 1.380 | 1.315 | 1.350 | 499,922 | -0.02(-1.46%) |
Apr 09, 2024 | 1.340 | 1.395 | 1.320 | 1.370 | 294,559 | +0.04(+3.01%) |
Apr 08, 2024 | 1.420 | 1.420 | 1.310 | 1.330 | 639,392 | -0.05(-3.62%) |
Apr 05, 2024 | 1.350 | 1.400 | 1.350 | 1.380 | 248,401 | +0.03(+2.22%) |
Apr 04, 2024 | 1.450 | 1.455 | 1.330 | 1.350 | 672,162 | -0.07(-4.93%) |
Apr 03, 2024 | 1.380 | 1.430 | 1.340 | 1.420 | 607,693 | +0.09(+6.77%) |
Apr 02, 2024 | 1.300 | 1.360 | 1.300 | 1.330 | 409,801 | -0.02(-1.48%) |
Apr 01, 2024 | 1.370 | 1.380 | 1.330 | 1.350 | 376,118 | -0.01(-0.74%) |
Mar 28, 2024 | 1.370 | 1.420 | 1.330 | 1.360 | 519,380 | -0.01(-0.73%) |
Mar 27, 2024 | 1.300 | 1.380 | 1.300 | 1.370 | 521,256 | +0.07(+5.38%) |
Mar 26, 2024 | 1.310 | 1.341 | 1.300 | 1.300 | 279,184 | +0.00(+0.00%) |
Mar 25, 2024 | 1.330 | 1.356 | 1.300 | 1.300 | 269,576 | -0.03(-2.26%) |
Mar 22, 2024 | 1.380 | 1.380 | 1.320 | 1.330 | 321,210 | -0.06(-4.32%) |
Mar 21, 2024 | 1.350 | 1.410 | 1.350 | 1.390 | 400,376 | +0.03(+2.21%) |
Mar 20, 2024 | 1.320 | 1.390 | 1.300 | 1.360 | 485,795 | +0.03(+2.26%) |
Mar 19, 2024 | 1.300 | 1.390 | 1.300 | 1.330 | 401,486 | +0.03(+2.31%) |
Mar 18, 2024 | 1.250 | 1.320 | 1.250 | 1.300 | 721,368 | +0.04(+3.17%) |
Mar 15, 2024 | 1.320 | 1.320 | 1.260 | 1.260 | 1,282,683 | -0.06(-4.55%) |
Mar 14, 2024 | 1.360 | 1.370 | 1.290 | 1.320 | 832,903 | -0.06(-4.35%) |
Mar 13, 2024 | 1.440 | 1.440 | 1.380 | 1.380 | 840,556 | -0.01(-0.72%) |
Mar 12, 2024 | 1.440 | 1.450 | 1.370 | 1.390 | 793,690 | -0.05(-3.47%) |
Mar 11, 2024 | 1.450 | 1.480 | 1.420 | 1.440 | 504,646 | -0.01(-0.69%) |
Mar 08, 2024 | 1.540 | 1.543 | 1.450 | 1.450 | 596,242 | -0.06(-3.97%) |
Mar 07, 2024 | 1.470 | 1.550 | 1.460 | 1.510 | 1,114,384 | +0.06(+4.14%) |
Mar 06, 2024 | 1.460 | 1.500 | 1.440 | 1.450 | 548,999 | +0.02(+1.40%) |
Mar 05, 2024 | 1.500 | 1.500 | 1.425 | 1.430 | 665,848 | -0.08(-5.30%) |
Mar 04, 2024 | 1.490 | 1.590 | 1.460 | 1.510 | 1,279,877 | +0.09(+6.34%) |
Mar 01, 2024 | 1.430 | 1.430 | 1.395 | 1.420 | 941,723 | +0.00(+0.00%) |
Feb 29, 2024 | 1.500 | 1.510 | 1.390 | 1.420 | 853,881 | -0.05(-3.40%) |
Feb 28, 2024 | 1.700 | 1.770 | 1.420 | 1.470 | 1,812,263 | -0.17(-10.37%) |
Feb 27, 2024 | 1.670 | 1.750 | 1.590 | 1.640 | 1,324,361 | +0.05(+3.14%) |
Feb 26, 2024 | 1.530 | 1.610 | 1.520 | 1.590 | 844,237 | +0.08(+5.30%) |
Feb 23, 2024 | 1.550 | 1.550 | 1.460 | 1.510 | 371,203 | +0.02(+1.34%) |
Feb 22, 2024 | 1.450 | 1.510 | 1.435 | 1.490 | 425,952 | +0.05(+3.47%) |
Feb 21, 2024 | 1.560 | 1.580 | 1.420 | 1.440 | 434,828 | -0.04(-2.70%) |
Feb 20, 2024 | 1.620 | 1.630 | 1.465 | 1.480 | 717,500 | -0.11(-6.92%) |
Feb 16, 2024 | 1.520 | 1.620 | 1.520 | 1.590 | 543,024 | +0.04(+2.58%) |
Feb 15, 2024 | 1.510 | 1.570 | 1.490 | 1.550 | 680,711 | +0.04(+2.65%) |
Feb 14, 2024 | 1.500 | 1.540 | 1.430 | 1.510 | 783,902 | +0.11(+7.86%) |
Feb 13, 2024 | 1.480 | 1.490 | 1.400 | 1.400 | 735,806 | -0.13(-8.50%) |
Feb 12, 2024 | 1.500 | 1.600 | 1.470 | 1.530 | 877,170 | +0.02(+1.32%) |
Feb 09, 2024 | 1.440 | 1.540 | 1.430 | 1.510 | 1,040,046 | +0.09(+6.34%) |
Feb 08, 2024 | 1.260 | 1.475 | 1.240 | 1.420 | 1,904,731 | +0.17(+13.60%) |
Feb 07, 2024 | 1.290 | 1.290 | 1.250 | 1.250 | 189,340 | -0.04(-3.10%) |
Feb 06, 2024 | 1.260 | 1.310 | 1.220 | 1.290 | 674,364 | +0.02(+1.57%) |
Feb 05, 2024 | 1.260 | 1.300 | 1.210 | 1.270 | 588,489 | +0.04(+3.25%) |
Feb 02, 2024 | 1.270 | 1.270 | 1.230 | 1.230 | 298,795 | -0.05(-3.91%) |
Feb 01, 2024 | 1.270 | 1.310 | 1.230 | 1.280 | 595,867 | +0.01(+0.79%) |
Jan 31, 2024 | 1.260 | 1.330 | 1.255 | 1.270 | 384,773 | +0.01(+0.79%) |
Jan 30, 2024 | 1.310 | 1.315 | 1.250 | 1.260 | 318,824 | -0.06(-4.55%) |
Jan 29, 2024 | 1.290 | 1.330 | 1.280 | 1.320 | 543,532 | +0.03(+2.33%) |
Jan 26, 2024 | 1.310 | 1.330 | 1.280 | 1.290 | 344,335 | -0.02(-1.53%) |
Jan 25, 2024 | 1.310 | 1.310 | 1.240 | 1.310 | 300,420 | +0.03(+2.34%) |
Jan 24, 2024 | 1.320 | 1.330 | 1.265 | 1.280 | 271,674 | -0.03(-2.29%) |
Jan 23, 2024 | 1.330 | 1.350 | 1.280 | 1.310 | 453,726 | -0.01(-0.76%) |
Jan 22, 2024 | 1.300 | 1.320 | 1.280 | 1.320 | 370,879 | +0.04(+3.13%) |
Jan 19, 2024 | 1.220 | 1.280 | 1.180 | 1.280 | 710,504 | +0.07(+5.79%) |
Jan 18, 2024 | 1.250 | 1.270 | 1.200 | 1.210 | 619,750 | -0.02(-1.63%) |
Jan 17, 2024 | 1.250 | 1.260 | 1.220 | 1.230 | 467,774 | -0.03(-2.38%) |
Jan 16, 2024 | 1.270 | 1.290 | 1.250 | 1.260 | 1,311,128 | -0.03(-2.33%) |
Jan 12, 2024 | 1.330 | 1.350 | 1.290 | 1.290 | 276,422 | -0.02(-1.53%) |
Jan 11, 2024 | 1.340 | 1.350 | 1.280 | 1.310 | 338,798 | -0.02(-1.50%) |
Jan 10, 2024 | 1.310 | 1.345 | 1.280 | 1.330 | 353,882 | +0.02(+1.53%) |
Jan 09, 2024 | 1.370 | 1.370 | 1.310 | 1.310 | 411,589 | -0.06(-4.38%) |
Jan 08, 2024 | 1.290 | 1.410 | 1.280 | 1.370 | 838,933 | +0.09(+7.03%) |
Jan 05, 2024 | 1.330 | 1.340 | 1.260 | 1.280 | 608,641 | -0.05(-3.76%) |
Jan 04, 2024 | 1.330 | 1.390 | 1.300 | 1.330 | 342,299 | +0.01(+0.76%) |
Jan 03, 2024 | 1.300 | 1.390 | 1.290 | 1.320 | 581,409 | -0.06(-4.35%) |
Jan 02, 2024 | 1.380 | 1.390 | 1.340 | 1.380 | 629,730 | -0.02(-1.43%) |
Dec 29, 2023 | 1.540 | 1.540 | 1.370 | 1.400 | 736,426 | -0.12(-7.89%) |
Dec 28, 2023 | 1.420 | 1.610 | 1.420 | 1.520 | 981,732 | +0.06(+4.11%) |
Dec 27, 2023 | 1.450 | 1.470 | 1.410 | 1.460 | 595,247 | +0.01(+0.69%) |
Dec 26, 2023 | 1.400 | 1.460 | 1.372 | 1.450 | 700,891 | +0.04(+2.84%) |
Dec 22, 2023 | 1.360 | 1.430 | 1.345 | 1.410 | 657,262 | +0.05(+3.68%) |
Dec 21, 2023 | 1.360 | 1.390 | 1.285 | 1.360 | 752,579 | +0.03(+2.26%) |
Dec 20, 2023 | 1.300 | 1.460 | 1.280 | 1.330 | 1,493,585 | +0.03(+2.31%) |
Dec 19, 2023 | 1.270 | 1.320 | 1.270 | 1.300 | 632,156 | +0.03(+2.36%) |
Dec 18, 2023 | 1.220 | 1.290 | 1.209 | 1.270 | 934,468 | +0.07(+5.83%) |
Dec 15, 2023 | 1.310 | 1.315 | 1.200 | 1.200 | 1,544,960 | -0.10(-7.69%) |
Dec 14, 2023 | 1.340 | 1.350 | 1.290 | 1.300 | 841,962 | +0.01(+0.78%) |
Dec 13, 2023 | 1.220 | 1.291 | 1.200 | 1.290 | 538,191 | +0.07(+5.74%) |
Dec 12, 2023 | 1.230 | 1.230 | 1.210 | 1.220 | 274,362 | +0.01(+0.83%) |
Dec 11, 2023 | 1.320 | 1.325 | 1.200 | 1.210 | 1,271,135 | -0.13(-9.70%) |
Dec 08, 2023 | 1.340 | 1.350 | 1.310 | 1.340 | 609,527 | +0.00(+0.00%) |
Dec 07, 2023 | 1.350 | 1.350 | 1.300 | 1.340 | 490,332 | +0.00(+0.00%) |
Dec 06, 2023 | 1.340 | 1.370 | 1.325 | 1.340 | 402,131 | +0.01(+0.75%) |
Dec 05, 2023 | 1.300 | 1.340 | 1.300 | 1.330 | 340,651 | -0.01(-0.75%) |
Dec 04, 2023 | 1.310 | 1.345 | 1.300 | 1.340 | 544,462 | +0.01(+0.75%) |
Dec 01, 2023 | 1.320 | 1.330 | 1.270 | 1.330 | 506,350 | +0.01(+0.76%) |
Nov 30, 2023 | 1.320 | 1.340 | 1.300 | 1.320 | 406,911 | +0.00(+0.00%) |
Nov 29, 2023 | 1.300 | 1.340 | 1.299 | 1.320 | 601,526 | +0.02(+1.54%) |
Nov 28, 2023 | 1.270 | 1.300 | 1.250 | 1.300 | 489,577 | +0.03(+2.36%) |
Nov 27, 2023 | 1.300 | 1.300 | 1.260 | 1.270 | 399,379 | -0.01(-0.78%) |
Nov 24, 2023 | 1.260 | 1.290 | 1.255 | 1.280 | 366,592 | +0.02(+1.59%) |
Nov 22, 2023 | 1.300 | 1.300 | 1.220 | 1.260 | 732,883 | -0.05(-3.82%) |
Nov 21, 2023 | 1.300 | 1.315 | 1.290 | 1.310 | 395,173 | +0.00(+0.00%) |
Nov 20, 2023 | 1.300 | 1.320 | 1.290 | 1.310 | 431,206 | +0.01(+0.77%) |
Nov 17, 2023 | 1.240 | 1.320 | 1.240 | 1.300 | 867,718 | +0.06(+4.84%) |
Nov 16, 2023 | 1.230 | 1.250 | 1.200 | 1.240 | 472,103 | +0.01(+0.81%) |
Nov 15, 2023 | 1.250 | 1.268 | 1.210 | 1.230 | 592,691 | -0.02(-1.60%) |
Nov 14, 2023 | 1.200 | 1.250 | 1.165 | 1.250 | 904,696 | +0.09(+7.76%) |
Nov 13, 2023 | 1.140 | 1.180 | 1.130 | 1.160 | 617,089 | -0.03(-2.52%) |
Nov 10, 2023 | 1.200 | 1.210 | 1.150 | 1.190 | 541,748 | +0.01(+0.85%) |
Nov 09, 2023 | 1.190 | 1.245 | 1.135 | 1.180 | 613,458 | +0.03(+2.61%) |
Nov 08, 2023 | 1.170 | 1.215 | 1.145 | 1.150 | 848,557 | -0.05(-4.17%) |
Nov 07, 2023 | 1.110 | 1.200 | 1.090 | 1.200 | 766,396 | +0.11(+10.09%) |
Nov 06, 2023 | 1.150 | 1.160 | 1.040 | 1.090 | 1,270,282 | -0.04(-3.54%) |
Nov 03, 2023 | 1.200 | 1.240 | 1.110 | 1.130 | 1,459,042 | -0.03(-2.59%) |
Nov 02, 2023 | 1.180 | 1.220 | 1.140 | 1.160 | 904,902 | +0.00(+0.00%) |
Nov 01, 2023 | 1.200 | 1.200 | 1.140 | 1.160 | 458,280 | -0.03(-2.52%) |
Oct 31, 2023 | 1.210 | 1.210 | 1.150 | 1.190 | 664,249 | +0.00(+0.00%) |
Oct 30, 2023 | 1.280 | 1.300 | 1.180 | 1.190 | 688,011 | -0.09(-7.03%) |
Oct 27, 2023 | 1.520 | 1.550 | 1.255 | 1.280 | 995,017 | -0.21(-14.09%) |
Oct 26, 2023 | 1.310 | 1.495 | 1.310 | 1.490 | 869,573 | +0.19(+14.62%) |
Oct 25, 2023 | 1.350 | 1.380 | 1.290 | 1.300 | 514,865 | -0.06(-4.41%) |
Oct 24, 2023 | 1.310 | 1.388 | 1.300 | 1.360 | 386,632 | +0.08(+6.25%) |
Oct 23, 2023 | 1.280 | 1.335 | 1.260 | 1.280 | 363,715 | +0.00(+0.00%) |
Oct 20, 2023 | 1.220 | 1.290 | 1.181 | 1.280 | 595,977 | +0.07(+5.79%) |
Oct 19, 2023 | 1.220 | 1.260 | 1.200 | 1.210 | 424,781 | -0.03(-2.42%) |
Oct 18, 2023 | 1.270 | 1.290 | 1.210 | 1.240 | 335,040 | -0.04(-3.13%) |
Oct 17, 2023 | 1.280 | 1.335 | 1.270 | 1.280 | 301,716 | +0.00(+0.00%) |
Oct 16, 2023 | 1.240 | 1.310 | 1.230 | 1.280 | 432,081 | +0.05(+4.07%) |
Oct 13, 2023 | 1.210 | 1.260 | 1.201 | 1.230 | 360,387 | +0.01(+0.82%) |
Oct 12, 2023 | 1.300 | 1.310 | 1.200 | 1.220 | 592,702 | -0.07(-5.43%) |
Oct 11, 2023 | 1.330 | 1.380 | 1.250 | 1.290 | 564,731 | -0.04(-3.01%) |
Oct 10, 2023 | 1.200 | 1.420 | 1.200 | 1.330 | 1,157,618 | +0.14(+11.76%) |
Oct 09, 2023 | 1.130 | 1.210 | 1.121 | 1.190 | 373,366 | +0.04(+3.48%) |
Oct 06, 2023 | 1.150 | 1.180 | 1.120 | 1.150 | 408,697 | +0.00(+0.00%) |
Oct 05, 2023 | 1.130 | 1.170 | 1.110 | 1.150 | 395,883 | +0.02(+1.77%) |
Oct 04, 2023 | 1.120 | 1.150 | 1.100 | 1.130 | 535,149 | +0.01(+0.89%) |
Oct 03, 2023 | 1.120 | 1.140 | 1.120 | 1.120 | 417,493 | -0.01(-0.88%) |