Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 1.270 | 1.271 | 1.250 | 1.250 | 33,994 | -0.02(-1.57%) |
Jun 14, 2024 | 1.280 | 1.280 | 1.260 | 1.270 | 11,143 | -0.01(-0.78%) |
Jun 13, 2024 | 1.270 | 1.280 | 1.260 | 1.280 | 15,562 | +0.01(+0.62%) |
Jun 12, 2024 | 1.273 | 1.290 | 1.270 | 1.272 | 13,205 | -0.01(-0.62%) |
Jun 11, 2024 | 1.280 | 1.280 | 1.260 | 1.280 | 17,075 | +0.02(+1.19%) |
Jun 10, 2024 | 1.270 | 1.275 | 1.260 | 1.265 | 16,528 | -0.03(-1.94%) |
Jun 07, 2024 | 1.270 | 1.297 | 1.268 | 1.290 | 26,185 | +0.01(+0.92%) |
Jun 06, 2024 | 1.280 | 1.280 | 1.262 | 1.278 | 21,203 | -0.03(-2.43%) |
Jun 05, 2024 | 1.270 | 1.327 | 1.270 | 1.310 | 34,782 | +0.03(+2.34%) |
Jun 04, 2024 | 1.270 | 1.280 | 1.270 | 1.280 | 9,076 | +0.00(+0.00%) |
Jun 03, 2024 | 1.280 | 1.280 | 1.261 | 1.280 | 17,924 | +0.01(+0.79%) |
May 31, 2024 | 1.270 | 1.275 | 1.260 | 1.270 | 18,975 | +0.01(+0.79%) |
May 30, 2024 | 1.280 | 1.280 | 1.240 | 1.260 | 20,783 | -0.01(-0.79%) |
May 29, 2024 | 1.270 | 1.288 | 1.255 | 1.270 | 16,170 | -0.00(-0.39%) |
May 28, 2024 | 1.290 | 1.300 | 1.250 | 1.275 | 66,374 | +0.02(+2.00%) |
May 24, 2024 | 1.250 | 1.251 | 1.220 | 1.250 | 18,468 | +0.00(+0.00%) |
May 23, 2024 | 1.250 | 1.260 | 1.240 | 1.250 | 19,807 | -0.01(-1.19%) |
May 22, 2024 | 1.270 | 1.270 | 1.250 | 1.265 | 6,910 | +0.00(+0.00%) |
May 21, 2024 | 1.262 | 1.270 | 1.250 | 1.265 | 27,159 | +0.00(+0.00%) |
May 20, 2024 | 1.260 | 1.270 | 1.260 | 1.265 | 16,165 | -0.02(-1.17%) |
May 17, 2024 | 1.300 | 1.300 | 1.260 | 1.280 | 22,409 | -0.01(-0.78%) |
May 16, 2024 | 1.240 | 1.290 | 1.225 | 1.290 | 51,483 | +0.07(+5.74%) |
May 15, 2024 | 1.220 | 1.240 | 1.200 | 1.220 | 32,746 | +0.00(+0.00%) |
May 14, 2024 | 1.230 | 1.240 | 1.220 | 1.220 | 35,407 | +0.00(+0.00%) |
May 13, 2024 | 1.240 | 1.240 | 1.220 | 1.220 | 17,357 | -0.02(-1.60%) |
May 10, 2024 | 1.250 | 1.270 | 1.230 | 1.240 | 33,942 | +0.01(+0.80%) |
May 09, 2024 | 1.250 | 1.260 | 1.230 | 1.230 | 18,971 | -0.05(-3.91%) |
May 08, 2024 | 1.250 | 1.300 | 1.235 | 1.280 | 22,489 | +0.04(+3.23%) |
May 07, 2024 | 1.230 | 1.260 | 1.224 | 1.240 | 32,849 | +0.04(+3.33%) |
May 06, 2024 | 1.300 | 1.310 | 1.030 | 1.200 | 125,139 | -0.04(-3.23%) |
May 03, 2024 | 1.210 | 1.270 | 1.210 | 1.240 | 20,631 | -0.02(-1.59%) |
May 02, 2024 | 1.280 | 1.340 | 1.240 | 1.260 | 95,185 | -0.01(-0.79%) |
May 01, 2024 | 1.230 | 1.270 | 1.230 | 1.270 | 54,456 | +0.07(+5.83%) |
Apr 30, 2024 | 1.170 | 1.210 | 1.150 | 1.200 | 89,764 | +0.02(+1.69%) |
Apr 29, 2024 | 1.320 | 1.320 | 1.160 | 1.180 | 140,142 | -0.06(-4.84%) |
Apr 26, 2024 | 1.610 | 1.610 | 1.060 | 1.240 | 719,949 | -1.29(-50.99%) |
Apr 25, 2024 | 2.600 | 2.630 | 2.495 | 2.530 | 22,454 | -0.10(-3.80%) |
Apr 24, 2024 | 2.440 | 2.690 | 2.440 | 2.630 | 59,398 | +0.18(+7.35%) |
Apr 23, 2024 | 2.860 | 3.220 | 2.437 | 2.450 | 62,655 | -0.44(-15.22%) |
Apr 22, 2024 | 3.030 | 3.290 | 2.850 | 2.890 | 57,984 | -0.36(-11.08%) |
Apr 19, 2024 | 3.390 | 3.550 | 3.210 | 3.250 | 84,756 | -0.12(-3.56%) |
Apr 18, 2024 | 3.840 | 3.844 | 2.830 | 3.370 | 96,699 | -0.54(-13.81%) |
Apr 17, 2024 | 3.870 | 3.912 | 3.780 | 3.910 | 8,789 | -0.04(-1.01%) |
Apr 16, 2024 | 3.911 | 3.950 | 3.911 | 3.950 | 2,211 | +0.04(+1.02%) |
Apr 15, 2024 | 3.910 | 3.930 | 3.910 | 3.910 | 8,873 | -0.04(-1.01%) |
Apr 12, 2024 | 3.910 | 3.950 | 3.880 | 3.950 | 6,931 | +0.02(+0.51%) |
Apr 11, 2024 | 3.950 | 3.950 | 3.920 | 3.930 | 12,826 | +0.01(+0.26%) |
Apr 10, 2024 | 3.920 | 3.930 | 3.920 | 3.920 | 2,811 | -0.01(-0.25%) |
Apr 09, 2024 | 3.930 | 3.930 | 3.930 | 3.930 | 2,001 | -0.02(-0.60%) |
Apr 08, 2024 | 3.980 | 3.980 | 3.930 | 3.954 | 2,070 | +0.02(+0.60%) |
Apr 05, 2024 | 3.940 | 3.960 | 3.930 | 3.930 | 2,689 | -0.02(-0.51%) |
Apr 03, 2024 | 3.950 | 58 | +0.00(+0.00%) | |||
Apr 02, 2024 | 3.950 | 3.960 | 3.940 | 3.950 | 2,252 | +0.01(+0.13%) |
Apr 01, 2024 | 3.945 | 3.945 | 3.945 | 3.945 | 331 | -0.01(-0.13%) |
Mar 28, 2024 | 3.900 | 3.960 | 3.900 | 3.950 | 14,589 | +0.01(+0.25%) |
Mar 27, 2024 | 3.900 | 3.962 | 3.900 | 3.940 | 6,708 | +0.02(+0.51%) |
Mar 26, 2024 | 3.900 | 3.943 | 3.875 | 3.920 | 25,969 | -0.03(-0.76%) |
Mar 25, 2024 | 3.900 | 3.950 | 3.900 | 3.950 | 10,349 | +0.03(+0.77%) |
Mar 22, 2024 | 3.920 | 3.950 | 3.900 | 3.920 | 5,557 | +0.02(+0.51%) |
Mar 21, 2024 | 3.940 | 3.980 | 3.900 | 3.900 | 11,161 | -0.02(-0.51%) |
Mar 20, 2024 | 3.850 | 3.920 | 3.850 | 3.920 | 5,195 | +0.07(+1.82%) |
Mar 19, 2024 | 3.850 | 3.895 | 3.840 | 3.850 | 1,610 | -0.02(-0.41%) |
Mar 18, 2024 | 3.850 | 3.940 | 3.840 | 3.866 | 6,687 | -0.01(-0.36%) |
Mar 15, 2024 | 3.830 | 3.926 | 3.830 | 3.880 | 8,668 | +0.03(+0.78%) |
Mar 14, 2024 | 3.830 | 3.856 | 3.830 | 3.850 | 1,548 | -0.07(-1.79%) |
Mar 13, 2024 | 3.910 | 3.990 | 3.910 | 3.920 | 3,018 | +0.04(+1.03%) |
Mar 12, 2024 | 3.830 | 3.927 | 3.830 | 3.880 | 17,795 | +0.03(+0.78%) |
Mar 11, 2024 | 3.800 | 3.880 | 3.800 | 3.850 | 8,494 | -0.05(-1.30%) |
Mar 08, 2024 | 3.880 | 3.910 | 3.650 | 3.901 | 124,757 | +0.03(+0.80%) |
Mar 07, 2024 | 3.900 | 3.900 | 3.830 | 3.870 | 11,085 | -0.02(-0.51%) |
Mar 06, 2024 | 3.900 | 3.900 | 3.890 | 3.890 | 35,207 | -0.01(-0.26%) |
Mar 05, 2024 | 3.840 | 3.900 | 3.820 | 3.900 | 21,494 | +0.04(+1.04%) |
Mar 04, 2024 | 3.850 | 3.900 | 3.840 | 3.860 | 7,636 | -0.02(-0.52%) |
Mar 01, 2024 | 3.860 | 3.890 | 3.840 | 3.880 | 10,199 | +0.04(+1.04%) |
Feb 29, 2024 | 3.840 | 3.900 | 3.840 | 3.840 | 2,120 | -0.03(-0.65%) |
Feb 28, 2024 | 3.950 | 3.950 | 3.800 | 3.865 | 20,260 | -0.06(-1.53%) |
Feb 27, 2024 | 3.940 | 3.940 | 3.890 | 3.925 | 4,405 | -0.02(-0.38%) |
Feb 26, 2024 | 3.920 | 3.940 | 3.920 | 3.940 | 7,046 | +0.00(+0.00%) |
Feb 23, 2024 | 3.930 | 3.980 | 3.880 | 3.940 | 26,033 | +0.04(+1.03%) |
Feb 22, 2024 | 3.910 | 3.940 | 3.870 | 3.900 | 23,021 | -0.01(-0.26%) |
Feb 21, 2024 | 3.810 | 3.940 | 3.800 | 3.910 | 14,363 | +0.10(+2.62%) |
Feb 20, 2024 | 3.910 | 3.910 | 3.800 | 3.810 | 1,718 | +0.02(+0.53%) |
Feb 16, 2024 | 3.820 | 3.840 | 3.790 | 3.790 | 5,831 | -0.02(-0.52%) |
Feb 15, 2024 | 3.790 | 3.840 | 3.790 | 3.810 | 8,320 | +0.02(+0.53%) |
Feb 14, 2024 | 3.780 | 3.810 | 3.780 | 3.790 | 7,844 | -0.01(-0.26%) |
Feb 13, 2024 | 3.810 | 3.810 | 3.800 | 3.800 | 7,768 | +0.00(+0.00%) |
Feb 12, 2024 | 3.770 | 3.840 | 3.770 | 3.800 | 18,369 | -0.01(-0.26%) |
Feb 09, 2024 | 3.845 | 3.845 | 3.810 | 3.810 | 30,028 | -0.02(-0.52%) |
Feb 08, 2024 | 3.872 | 3.872 | 3.830 | 3.830 | 5,581 | +0.00(+0.00%) |
Feb 07, 2024 | 3.817 | 3.830 | 3.817 | 3.830 | 2,881 | -0.03(-0.78%) |
Feb 06, 2024 | 3.840 | 3.890 | 3.830 | 3.860 | 5,263 | +0.01(+0.26%) |
Feb 05, 2024 | 3.830 | 3.850 | 3.830 | 3.850 | 2,794 | +0.01(+0.26%) |
Feb 02, 2024 | 3.830 | 3.865 | 3.830 | 3.840 | 10,909 | +0.04(+1.05%) |
Feb 01, 2024 | 3.800 | 3.810 | 3.780 | 3.800 | 7,690 | -0.01(-0.26%) |
Jan 31, 2024 | 3.810 | 3.840 | 3.810 | 3.810 | 2,172 | +0.00(+0.00%) |
Jan 30, 2024 | 3.770 | 3.810 | 3.770 | 3.810 | 6,271 | +0.01(+0.26%) |
Jan 29, 2024 | 3.840 | 3.840 | 3.780 | 3.800 | 23,063 | -0.04(-1.04%) |
Jan 26, 2024 | 3.800 | 3.880 | 3.700 | 3.840 | 18,320 | +0.03(+0.78%) |
Jan 25, 2024 | 3.810 | 3.810 | 3.810 | 3.810 | 728 | +0.00(+0.00%) |
Jan 24, 2024 | 3.880 | 3.900 | 3.771 | 3.810 | 15,979 | -0.09(-2.31%) |
Jan 23, 2024 | 3.870 | 3.930 | 3.827 | 3.900 | 15,389 | +0.08(+2.09%) |
Jan 22, 2024 | 3.810 | 3.890 | 3.810 | 3.820 | 7,114 | +0.00(+0.00%) |
Jan 19, 2024 | 3.810 | 3.900 | 3.810 | 3.820 | 4,524 | +0.00(+0.00%) |
Jan 18, 2024 | 3.810 | 3.830 | 3.810 | 3.820 | 2,954 | +0.00(+0.00%) |
Jan 17, 2024 | 3.810 | 3.821 | 3.770 | 3.820 | 11,368 | -0.03(-0.78%) |
Jan 16, 2024 | 3.820 | 3.850 | 3.790 | 3.850 | 11,469 | +0.03(+0.79%) |
Jan 12, 2024 | 3.780 | 3.880 | 3.780 | 3.820 | 9,559 | +0.01(+0.26%) |
Jan 11, 2024 | 3.830 | 3.840 | 3.780 | 3.810 | 18,789 | -0.01(-0.26%) |
Jan 10, 2024 | 3.840 | 3.850 | 3.790 | 3.820 | 20,860 | -0.02(-0.52%) |
Jan 09, 2024 | 4.010 | 4.010 | 3.840 | 3.840 | 12,140 | -0.05(-1.29%) |
Jan 08, 2024 | 3.800 | 3.925 | 3.800 | 3.890 | 49,825 | -0.01(-0.26%) |
Jan 05, 2024 | 3.890 | 3.960 | 3.800 | 3.900 | 6,653 | +0.02(+0.52%) |
Jan 04, 2024 | 3.860 | 3.900 | 3.850 | 3.880 | 10,248 | +0.03(+0.78%) |
Jan 03, 2024 | 3.790 | 3.860 | 3.790 | 3.850 | 12,791 | +0.02(+0.52%) |
Jan 02, 2024 | 3.820 | 3.850 | 3.790 | 3.830 | 8,826 | +0.00(+0.00%) |
Dec 29, 2023 | 3.850 | 3.860 | 3.830 | 3.830 | 9,082 | -0.02(-0.52%) |
Dec 28, 2023 | 3.840 | 3.910 | 3.830 | 3.850 | 15,871 | -0.04(-1.03%) |
Dec 27, 2023 | 3.820 | 3.900 | 3.790 | 3.890 | 22,019 | +0.07(+1.83%) |
Dec 26, 2023 | 3.820 | 3.830 | 3.810 | 3.820 | 51,701 | +0.01(+0.26%) |
Dec 22, 2023 | 3.800 | 3.820 | 3.760 | 3.810 | 59,897 | +0.01(+0.26%) |
Dec 21, 2023 | 3.810 | 3.820 | 3.790 | 3.800 | 27,398 | -0.01(-0.26%) |
Dec 20, 2023 | 3.790 | 3.830 | 3.770 | 3.810 | 78,347 | +0.04(+1.06%) |
Dec 19, 2023 | 3.740 | 3.805 | 3.740 | 3.770 | 10,647 | +0.05(+1.34%) |
Dec 18, 2023 | 3.750 | 3.755 | 3.720 | 3.720 | 9,878 | -0.02(-0.66%) |
Dec 15, 2023 | 3.720 | 3.750 | 3.690 | 3.745 | 47,739 | -0.01(-0.14%) |
Dec 14, 2023 | 3.800 | 3.795 | 3.710 | 3.750 | 14,663 | -0.04(-1.06%) |
Dec 13, 2023 | 3.740 | 3.800 | 3.710 | 3.790 | 39,984 | +0.02(+0.53%) |
Dec 12, 2023 | 3.700 | 3.770 | 3.700 | 3.770 | 44,773 | +0.07(+1.89%) |
Dec 11, 2023 | 3.700 | 3.730 | 3.700 | 3.700 | 35,694 | +0.00(+0.00%) |
Dec 08, 2023 | 3.710 | 3.730 | 3.700 | 3.700 | 14,125 | -0.03(-0.80%) |
Dec 07, 2023 | 3.720 | 3.730 | 3.690 | 3.730 | 37,899 | +0.00(+0.00%) |
Dec 06, 2023 | 3.700 | 3.740 | 3.700 | 3.730 | 10,052 | +0.02(+0.54%) |
Dec 05, 2023 | 3.720 | 3.743 | 3.700 | 3.710 | 56,533 | -0.05(-1.24%) |
Dec 04, 2023 | 3.740 | 3.780 | 3.730 | 3.756 | 10,139 | -0.03(-0.89%) |
Dec 01, 2023 | 3.730 | 3.800 | 3.710 | 3.790 | 62,272 | +0.03(+0.91%) |
Nov 30, 2023 | 3.750 | 3.760 | 3.690 | 3.756 | 134,877 | +0.01(+0.15%) |
Nov 29, 2023 | 3.820 | 3.820 | 3.700 | 3.750 | 111,788 | -0.06(-1.57%) |
Nov 28, 2023 | 3.780 | 3.820 | 3.750 | 3.810 | 232,266 | +0.02(+0.53%) |
Nov 27, 2023 | 3.820 | 3.820 | 3.730 | 3.790 | 358,794 | -0.03(-0.79%) |
Nov 24, 2023 | 3.800 | 3.820 | 3.683 | 3.820 | 860,520 | +0.82(+27.33%) |
Nov 22, 2023 | 3.040 | 3.159 | 2.980 | 3.000 | 15,337 | -0.04(-1.32%) |
Nov 21, 2023 | 3.400 | 3.400 | 3.010 | 3.040 | 40,310 | -0.36(-10.59%) |
Nov 20, 2023 | 2.640 | 3.400 | 2.640 | 3.400 | 70,766 | +0.70(+25.93%) |
Nov 17, 2023 | 2.680 | 2.700 | 2.580 | 2.700 | 12,954 | +0.16(+6.30%) |
Nov 16, 2023 | 2.490 | 2.710 | 2.490 | 2.540 | 75,305 | -0.06(-2.31%) |
Nov 15, 2023 | 2.540 | 2.650 | 2.500 | 2.600 | 13,136 | +0.06(+2.36%) |
Nov 14, 2023 | 2.390 | 2.550 | 2.392 | 2.540 | 5,886 | +0.01(+0.40%) |
Nov 13, 2023 | 2.480 | 2.550 | 2.410 | 2.530 | 7,847 | +0.05(+2.02%) |
Nov 10, 2023 | 2.540 | 2.570 | 2.300 | 2.480 | 9,553 | -0.01(-0.40%) |
Nov 09, 2023 | 2.900 | 2.935 | 2.220 | 2.490 | 64,884 | -0.45(-15.31%) |
Nov 08, 2023 | 2.570 | 2.980 | 2.570 | 2.940 | 98,657 | +0.31(+11.79%) |
Nov 07, 2023 | 2.440 | 2.655 | 2.440 | 2.630 | 86,450 | +0.18(+7.22%) |
Nov 06, 2023 | 2.250 | 2.490 | 2.250 | 2.453 | 91,163 | +0.16(+7.12%) |
Nov 03, 2023 | 2.060 | 2.290 | 1.890 | 2.290 | 40,520 | +0.33(+16.84%) |
Nov 02, 2023 | 1.881 | 1.980 | 1.881 | 1.960 | 2,177 | +0.12(+6.52%) |
Nov 01, 2023 | 2.100 | 2.100 | 1.840 | 1.840 | 1,942 | +0.00(+0.19%) |
Oct 31, 2023 | 1.820 | 1.940 | 1.820 | 1.837 | 1,340 | -0.05(-2.83%) |
Oct 30, 2023 | 1.864 | 1.940 | 1.835 | 1.890 | 14,752 | +0.06(+3.28%) |
Oct 27, 2023 | 1.870 | 1.950 | 1.830 | 1.830 | 5,423 | -0.07(-3.68%) |
Oct 26, 2023 | 1.870 | 1.970 | 1.850 | 1.900 | 10,896 | +0.04(+2.15%) |
Oct 25, 2023 | 1.870 | 1.870 | 1.810 | 1.860 | 1,606 | +0.06(+3.33%) |
Oct 24, 2023 | 1.890 | 1.974 | 1.800 | 1.800 | 4,170 | +0.02(+1.12%) |
Oct 23, 2023 | 1.920 | 1.980 | 1.770 | 1.780 | 15,124 | -0.21(-10.55%) |
Oct 20, 2023 | 2.070 | 2.215 | 1.900 | 1.990 | 9,152 | -0.02(-1.00%) |
Oct 19, 2023 | 2.012 | 2.012 | 2.000 | 2.010 | 1,821 | +0.00(+0.00%) |
Oct 18, 2023 | 2.230 | 2.280 | 1.960 | 2.010 | 27,645 | -0.15(-6.94%) |
Oct 17, 2023 | 2.100 | 2.500 | 2.075 | 2.160 | 39,110 | +0.17(+8.54%) |
Oct 16, 2023 | 1.910 | 2.065 | 1.910 | 1.990 | 12,516 | +0.06(+3.11%) |
Oct 13, 2023 | 1.810 | 2.020 | 1.810 | 1.930 | 12,799 | -0.07(-3.50%) |
Oct 12, 2023 | 1.895 | 2.000 | 1.895 | 2.000 | 9,698 | +0.02(+1.01%) |
Oct 11, 2023 | 1.830 | 1.980 | 1.805 | 1.980 | 5,952 | +0.15(+8.20%) |
Oct 10, 2023 | 1.860 | 1.920 | 1.790 | 1.830 | 12,254 | -0.10(-5.18%) |
Oct 09, 2023 | 1.910 | 1.930 | 1.820 | 1.930 | 2,543 | -0.03(-1.53%) |
Oct 06, 2023 | 2.023 | 2.023 | 1.960 | 1.960 | 13,194 | +0.00(+0.00%) |
Oct 05, 2023 | 1.920 | 1.970 | 1.890 | 1.960 | 25,192 | +0.04(+2.08%) |
Oct 04, 2023 | 1.910 | 1.964 | 1.910 | 1.920 | 5,426 | +0.02(+1.05%) |
Oct 03, 2023 | 1.869 | 1.950 | 1.867 | 1.900 | 5,652 | +0.05(+2.70%) |