Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 1.160 | 1.160 | 1.130 | 1.140 | 189,203 | -0.03(-2.56%) |
May 16, 2024 | 1.150 | 1.170 | 1.130 | 1.170 | 311,197 | +0.04(+3.54%) |
May 15, 2024 | 1.180 | 1.180 | 1.130 | 1.130 | 327,020 | -0.03(-2.59%) |
May 14, 2024 | 1.140 | 1.160 | 1.120 | 1.160 | 296,059 | +0.02(+1.75%) |
May 13, 2024 | 1.130 | 1.160 | 1.120 | 1.140 | 392,268 | +0.04(+3.64%) |
May 10, 2024 | 1.040 | 1.140 | 1.031 | 1.100 | 2,178,207 | -0.15(-12.00%) |
May 09, 2024 | 1.130 | 1.250 | 1.120 | 1.250 | 820,844 | +0.11(+9.65%) |
May 08, 2024 | 1.150 | 1.160 | 1.115 | 1.140 | 286,011 | +0.00(+0.00%) |
May 07, 2024 | 1.130 | 1.160 | 1.120 | 1.140 | 225,755 | +0.03(+2.70%) |
May 06, 2024 | 1.130 | 1.160 | 1.070 | 1.110 | 1,009,319 | -0.03(-2.63%) |
May 03, 2024 | 1.170 | 1.185 | 1.130 | 1.140 | 231,575 | -0.02(-1.72%) |
May 02, 2024 | 1.160 | 1.195 | 1.160 | 1.160 | 218,873 | -0.05(-4.13%) |
May 01, 2024 | 1.170 | 1.220 | 1.120 | 1.210 | 355,268 | +0.07(+6.14%) |
Apr 30, 2024 | 1.200 | 1.210 | 1.120 | 1.140 | 384,188 | -0.06(-5.00%) |
Apr 29, 2024 | 1.140 | 1.240 | 1.130 | 1.200 | 667,913 | +0.05(+4.35%) |
Apr 26, 2024 | 1.190 | 1.220 | 1.090 | 1.150 | 958,735 | -0.03(-2.54%) |
Apr 25, 2024 | 1.210 | 1.220 | 1.160 | 1.180 | 192,155 | -0.03(-2.48%) |
Apr 24, 2024 | 1.190 | 1.225 | 1.170 | 1.210 | 228,353 | +0.01(+0.83%) |
Apr 23, 2024 | 1.160 | 1.240 | 1.160 | 1.200 | 272,095 | +0.02(+1.69%) |
Apr 22, 2024 | 1.150 | 1.180 | 1.120 | 1.180 | 225,065 | +0.03(+2.61%) |
Apr 19, 2024 | 1.120 | 1.166 | 1.100 | 1.150 | 449,804 | +0.02(+1.77%) |
Apr 18, 2024 | 1.160 | 1.170 | 1.090 | 1.130 | 427,188 | -0.02(-1.74%) |
Apr 17, 2024 | 1.150 | 1.200 | 1.135 | 1.150 | 366,338 | +0.01(+0.88%) |
Apr 16, 2024 | 1.140 | 1.170 | 1.130 | 1.140 | 291,488 | +0.00(+0.00%) |
Apr 15, 2024 | 1.200 | 1.210 | 1.140 | 1.140 | 429,154 | -0.04(-3.39%) |
Apr 12, 2024 | 1.230 | 1.240 | 1.180 | 1.180 | 342,149 | -0.04(-3.28%) |
Apr 11, 2024 | 1.280 | 1.280 | 1.200 | 1.220 | 287,765 | -0.04(-3.17%) |
Apr 10, 2024 | 1.310 | 1.330 | 1.250 | 1.260 | 316,225 | -0.06(-4.55%) |
Apr 09, 2024 | 1.300 | 1.350 | 1.290 | 1.320 | 220,438 | +0.02(+1.54%) |
Apr 08, 2024 | 1.170 | 1.330 | 1.170 | 1.300 | 905,577 | +0.13(+11.11%) |
Apr 05, 2024 | 1.220 | 1.230 | 1.170 | 1.170 | 426,732 | -0.04(-3.31%) |
Apr 04, 2024 | 1.240 | 1.260 | 1.210 | 1.210 | 240,638 | -0.03(-2.42%) |
Apr 03, 2024 | 1.230 | 1.260 | 1.230 | 1.240 | 276,412 | +0.00(+0.00%) |
Apr 02, 2024 | 1.260 | 1.280 | 1.230 | 1.240 | 253,655 | -0.01(-0.80%) |
Apr 01, 2024 | 1.250 | 1.280 | 1.250 | 1.250 | 279,351 | -0.01(-0.79%) |
Mar 28, 2024 | 1.240 | 1.280 | 1.240 | 1.260 | 282,403 | +0.01(+0.80%) |
Mar 27, 2024 | 1.220 | 1.280 | 1.220 | 1.250 | 378,688 | +0.03(+2.46%) |
Mar 26, 2024 | 1.230 | 1.250 | 1.220 | 1.220 | 366,148 | +0.00(+0.00%) |
Mar 25, 2024 | 1.270 | 1.310 | 1.205 | 1.220 | 707,480 | -0.05(-3.94%) |
Mar 22, 2024 | 1.320 | 1.320 | 1.260 | 1.270 | 249,247 | -0.05(-3.79%) |
Mar 21, 2024 | 1.370 | 1.370 | 1.300 | 1.320 | 294,896 | -0.02(-1.49%) |
Mar 20, 2024 | 1.300 | 1.350 | 1.270 | 1.340 | 328,880 | +0.04(+3.08%) |
Mar 19, 2024 | 1.280 | 1.320 | 1.260 | 1.300 | 425,426 | +0.03(+2.36%) |
Mar 18, 2024 | 1.320 | 1.330 | 1.269 | 1.270 | 696,700 | -0.06(-4.51%) |
Mar 15, 2024 | 1.390 | 1.400 | 1.320 | 1.330 | 579,841 | -0.04(-2.92%) |
Mar 14, 2024 | 1.540 | 1.540 | 1.360 | 1.370 | 1,249,641 | -0.15(-9.87%) |
Mar 13, 2024 | 1.450 | 1.535 | 1.430 | 1.520 | 457,829 | +0.09(+6.29%) |
Mar 12, 2024 | 1.450 | 1.500 | 1.430 | 1.430 | 372,373 | -0.01(-0.69%) |
Mar 11, 2024 | 1.450 | 1.510 | 1.440 | 1.440 | 221,800 | -0.05(-3.36%) |
Mar 08, 2024 | 1.480 | 1.520 | 1.470 | 1.490 | 227,179 | +0.03(+2.05%) |
Mar 07, 2024 | 1.500 | 1.500 | 1.460 | 1.460 | 277,335 | -0.02(-1.35%) |
Mar 06, 2024 | 1.500 | 1.540 | 1.480 | 1.480 | 501,039 | -0.04(-2.63%) |
Mar 05, 2024 | 1.540 | 1.560 | 1.510 | 1.520 | 211,360 | -0.05(-3.18%) |
Mar 04, 2024 | 1.620 | 1.640 | 1.550 | 1.570 | 269,939 | -0.05(-3.09%) |
Mar 01, 2024 | 1.680 | 1.680 | 1.610 | 1.620 | 477,948 | -0.01(-0.61%) |
Feb 29, 2024 | 1.560 | 1.660 | 1.560 | 1.630 | 566,229 | +0.09(+5.84%) |
Feb 28, 2024 | 1.550 | 1.580 | 1.540 | 1.540 | 194,021 | -0.02(-1.28%) |
Feb 27, 2024 | 1.500 | 1.580 | 1.500 | 1.560 | 427,099 | +0.07(+4.70%) |
Feb 26, 2024 | 1.450 | 1.540 | 1.450 | 1.490 | 418,498 | +0.04(+2.76%) |
Feb 23, 2024 | 1.440 | 1.500 | 1.430 | 1.450 | 270,386 | +0.02(+1.40%) |
Feb 22, 2024 | 1.420 | 1.470 | 1.420 | 1.430 | 257,985 | +0.01(+0.70%) |
Feb 21, 2024 | 1.450 | 1.466 | 1.410 | 1.420 | 297,928 | -0.02(-1.39%) |
Feb 20, 2024 | 1.460 | 1.490 | 1.430 | 1.440 | 386,790 | -0.03(-2.04%) |
Feb 16, 2024 | 1.530 | 1.530 | 1.470 | 1.470 | 284,319 | -0.05(-3.29%) |
Feb 15, 2024 | 1.500 | 1.530 | 1.480 | 1.520 | 349,627 | +0.04(+2.70%) |
Feb 14, 2024 | 1.430 | 1.505 | 1.410 | 1.480 | 272,446 | +0.06(+4.23%) |
Feb 13, 2024 | 1.480 | 1.490 | 1.420 | 1.420 | 342,063 | -0.07(-4.70%) |
Feb 12, 2024 | 1.460 | 1.540 | 1.460 | 1.490 | 310,280 | +0.02(+1.36%) |
Feb 09, 2024 | 1.510 | 1.510 | 1.450 | 1.470 | 237,727 | -0.03(-2.00%) |
Feb 08, 2024 | 1.500 | 1.505 | 1.450 | 1.500 | 219,510 | +0.02(+1.35%) |
Feb 07, 2024 | 1.510 | 1.530 | 1.470 | 1.480 | 202,039 | -0.05(-3.27%) |
Feb 06, 2024 | 1.440 | 1.530 | 1.440 | 1.530 | 224,887 | +0.09(+6.25%) |
Feb 05, 2024 | 1.440 | 1.470 | 1.430 | 1.440 | 228,426 | -0.01(-0.69%) |
Feb 02, 2024 | 1.450 | 1.490 | 1.430 | 1.450 | 248,622 | -0.02(-1.36%) |
Feb 01, 2024 | 1.470 | 1.500 | 1.430 | 1.470 | 288,874 | +0.02(+1.38%) |
Jan 31, 2024 | 1.500 | 1.520 | 1.450 | 1.450 | 311,251 | -0.04(-2.68%) |
Jan 30, 2024 | 1.540 | 1.550 | 1.490 | 1.490 | 147,642 | -0.05(-3.25%) |
Jan 29, 2024 | 1.480 | 1.540 | 1.470 | 1.540 | 232,094 | +0.06(+4.05%) |
Jan 26, 2024 | 1.550 | 1.551 | 1.480 | 1.480 | 264,838 | -0.03(-1.99%) |
Jan 25, 2024 | 1.460 | 1.530 | 1.440 | 1.510 | 310,691 | +0.04(+2.72%) |
Jan 24, 2024 | 1.540 | 1.555 | 1.470 | 1.470 | 313,582 | -0.08(-5.16%) |
Jan 23, 2024 | 1.580 | 1.580 | 1.480 | 1.550 | 244,372 | -0.02(-1.27%) |
Jan 22, 2024 | 1.510 | 1.580 | 1.500 | 1.570 | 296,672 | +0.06(+3.97%) |
Jan 19, 2024 | 1.490 | 1.530 | 1.470 | 1.510 | 176,072 | +0.04(+2.72%) |
Jan 18, 2024 | 1.540 | 1.540 | 1.460 | 1.470 | 255,657 | -0.07(-4.55%) |
Jan 17, 2024 | 1.540 | 1.590 | 1.529 | 1.540 | 155,971 | -0.01(-0.65%) |
Jan 16, 2024 | 1.570 | 1.610 | 1.550 | 1.550 | 293,618 | -0.06(-3.73%) |
Jan 12, 2024 | 1.660 | 1.700 | 1.605 | 1.610 | 189,369 | -0.03(-1.83%) |
Jan 11, 2024 | 1.700 | 1.710 | 1.610 | 1.640 | 273,003 | -0.07(-4.09%) |
Jan 10, 2024 | 1.740 | 1.750 | 1.700 | 1.710 | 267,255 | -0.03(-1.72%) |
Jan 09, 2024 | 1.780 | 1.780 | 1.720 | 1.740 | 184,996 | -0.05(-2.79%) |
Jan 08, 2024 | 1.750 | 1.800 | 1.720 | 1.790 | 328,002 | +0.05(+2.87%) |
Jan 05, 2024 | 1.750 | 1.770 | 1.720 | 1.740 | 173,710 | +0.00(+0.00%) |
Jan 04, 2024 | 1.800 | 1.820 | 1.725 | 1.740 | 252,829 | -0.05(-2.79%) |
Jan 03, 2024 | 1.800 | 1.850 | 1.780 | 1.790 | 255,578 | -0.03(-1.65%) |
Jan 02, 2024 | 1.780 | 1.835 | 1.750 | 1.820 | 212,062 | +0.04(+2.25%) |
Dec 29, 2023 | 1.820 | 1.820 | 1.715 | 1.780 | 578,349 | -0.02(-1.11%) |
Dec 28, 2023 | 1.800 | 1.870 | 1.780 | 1.800 | 331,375 | -0.01(-0.55%) |
Dec 27, 2023 | 1.840 | 1.840 | 1.790 | 1.810 | 299,548 | -0.03(-1.63%) |
Dec 26, 2023 | 1.810 | 1.900 | 1.810 | 1.840 | 617,316 | +0.04(+2.22%) |
Dec 22, 2023 | 1.750 | 1.830 | 1.750 | 1.800 | 321,012 | +0.06(+3.45%) |
Dec 21, 2023 | 1.750 | 1.750 | 1.710 | 1.740 | 224,565 | +0.03(+1.75%) |
Dec 20, 2023 | 1.620 | 1.770 | 1.606 | 1.710 | 415,819 | -0.04(-2.29%) |
Dec 19, 2023 | 1.820 | 1.860 | 1.750 | 1.750 | 502,754 | -0.02(-1.13%) |
Dec 18, 2023 | 1.750 | 1.820 | 1.690 | 1.770 | 703,080 | +0.05(+2.91%) |
Dec 15, 2023 | 1.760 | 1.770 | 1.700 | 1.720 | 424,369 | -0.04(-2.27%) |
Dec 14, 2023 | 1.770 | 1.780 | 1.680 | 1.760 | 474,578 | +0.06(+3.53%) |
Dec 13, 2023 | 1.610 | 1.700 | 1.600 | 1.700 | 276,737 | +0.12(+7.59%) |
Dec 12, 2023 | 1.540 | 1.600 | 1.540 | 1.580 | 119,911 | +0.00(+0.00%) |
Dec 11, 2023 | 1.650 | 1.670 | 1.540 | 1.580 | 300,975 | -0.05(-3.07%) |
Dec 08, 2023 | 1.670 | 1.690 | 1.620 | 1.630 | 196,461 | -0.07(-4.12%) |
Dec 07, 2023 | 1.620 | 1.740 | 1.590 | 1.700 | 516,745 | +0.11(+6.92%) |
Dec 06, 2023 | 1.550 | 1.610 | 1.540 | 1.590 | 365,607 | +0.04(+2.58%) |
Dec 05, 2023 | 1.500 | 1.585 | 1.474 | 1.550 | 313,917 | +0.04(+2.65%) |
Dec 04, 2023 | 1.470 | 1.530 | 1.440 | 1.510 | 309,434 | +0.05(+3.42%) |
Dec 01, 2023 | 1.510 | 1.520 | 1.460 | 1.460 | 230,262 | -0.05(-3.31%) |
Nov 30, 2023 | 1.430 | 1.520 | 1.430 | 1.510 | 295,706 | +0.08(+5.59%) |
Nov 29, 2023 | 1.400 | 1.470 | 1.380 | 1.430 | 367,919 | +0.07(+5.15%) |
Nov 28, 2023 | 1.410 | 1.430 | 1.360 | 1.360 | 317,708 | -0.08(-5.56%) |
Nov 27, 2023 | 1.440 | 1.470 | 1.420 | 1.440 | 185,491 | +0.01(+0.70%) |
Nov 24, 2023 | 1.420 | 1.450 | 1.401 | 1.430 | 81,739 | +0.02(+1.42%) |
Nov 22, 2023 | 1.410 | 1.455 | 1.395 | 1.410 | 317,603 | +0.00(+0.00%) |
Nov 21, 2023 | 1.370 | 1.435 | 1.370 | 1.410 | 229,321 | +0.02(+1.44%) |
Nov 20, 2023 | 1.430 | 1.440 | 1.375 | 1.390 | 202,037 | -0.01(-0.71%) |
Nov 17, 2023 | 1.380 | 1.420 | 1.370 | 1.400 | 221,329 | +0.01(+0.72%) |
Nov 16, 2023 | 1.410 | 1.450 | 1.365 | 1.390 | 358,286 | -0.02(-1.42%) |
Nov 15, 2023 | 1.370 | 1.470 | 1.360 | 1.410 | 470,673 | +0.04(+2.92%) |
Nov 14, 2023 | 1.370 | 1.380 | 1.270 | 1.370 | 1,105,841 | +0.02(+1.48%) |
Nov 13, 2023 | 1.330 | 1.380 | 1.310 | 1.350 | 257,416 | +0.01(+0.75%) |
Nov 10, 2023 | 1.380 | 1.380 | 1.250 | 1.340 | 812,811 | -0.05(-3.60%) |
Nov 09, 2023 | 1.380 | 1.390 | 1.350 | 1.390 | 354,086 | +0.02(+1.46%) |
Nov 08, 2023 | 1.490 | 1.490 | 1.210 | 1.370 | 1,078,299 | -0.13(-8.67%) |
Nov 07, 2023 | 1.530 | 1.530 | 1.490 | 1.500 | 289,084 | -0.01(-0.66%) |
Nov 06, 2023 | 1.680 | 1.700 | 1.490 | 1.510 | 1,691,418 | -0.34(-18.38%) |
Nov 03, 2023 | 1.720 | 1.870 | 1.720 | 1.850 | 908,177 | +0.16(+9.47%) |
Nov 02, 2023 | 1.650 | 1.690 | 1.610 | 1.690 | 438,805 | +0.07(+4.32%) |
Nov 01, 2023 | 1.650 | 1.660 | 1.600 | 1.620 | 315,186 | -0.05(-2.99%) |
Oct 31, 2023 | 1.480 | 1.670 | 1.460 | 1.670 | 670,904 | +0.18(+12.08%) |
Oct 30, 2023 | 1.430 | 1.490 | 1.425 | 1.490 | 270,433 | +0.06(+4.20%) |
Oct 27, 2023 | 1.450 | 1.485 | 1.430 | 1.430 | 218,894 | -0.06(-4.03%) |
Oct 26, 2023 | 1.500 | 1.510 | 1.470 | 1.490 | 171,429 | -0.03(-1.97%) |
Oct 25, 2023 | 1.530 | 1.570 | 1.500 | 1.520 | 308,244 | +0.00(+0.00%) |
Oct 24, 2023 | 1.480 | 1.540 | 1.470 | 1.520 | 381,525 | +0.05(+3.40%) |
Oct 23, 2023 | 1.500 | 1.540 | 1.470 | 1.470 | 502,316 | -0.03(-2.00%) |
Oct 20, 2023 | 1.480 | 1.610 | 1.480 | 1.500 | 592,878 | +0.04(+2.74%) |
Oct 19, 2023 | 1.440 | 1.475 | 1.390 | 1.460 | 522,819 | +0.03(+2.10%) |
Oct 18, 2023 | 1.520 | 1.540 | 1.430 | 1.430 | 379,773 | -0.12(-7.74%) |
Oct 17, 2023 | 1.480 | 1.570 | 1.480 | 1.550 | 375,739 | +0.05(+3.33%) |
Oct 16, 2023 | 1.450 | 1.500 | 1.440 | 1.500 | 352,767 | +0.02(+1.35%) |
Oct 13, 2023 | 1.480 | 1.495 | 1.420 | 1.480 | 297,151 | -0.01(-0.67%) |
Oct 12, 2023 | 1.560 | 1.600 | 1.470 | 1.490 | 415,791 | -0.06(-3.87%) |
Oct 11, 2023 | 1.550 | 1.570 | 1.500 | 1.550 | 253,158 | +0.00(+0.00%) |
Oct 10, 2023 | 1.540 | 1.600 | 1.520 | 1.550 | 226,443 | +0.02(+1.31%) |
Oct 09, 2023 | 1.580 | 1.590 | 1.480 | 1.530 | 920,030 | -0.11(-6.71%) |
Oct 06, 2023 | 1.600 | 1.660 | 1.580 | 1.640 | 303,776 | +0.04(+2.50%) |
Oct 05, 2023 | 1.570 | 1.600 | 1.570 | 1.600 | 205,147 | +0.02(+1.27%) |
Oct 04, 2023 | 1.610 | 1.610 | 1.560 | 1.580 | 270,183 | -0.04(-2.47%) |
Oct 03, 2023 | 1.540 | 1.620 | 1.540 | 1.620 | 227,335 | +0.06(+3.85%) |