Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 1.680 | 1.710 | 1.675 | 1.690 | 9,900 | +0.00(+0.00%) |
Jun 13, 2024 | 1.700 | 1.710 | 1.670 | 1.690 | 9,455 | -0.03(-1.74%) |
Jun 12, 2024 | 1.710 | 1.740 | 1.683 | 1.720 | 14,700 | -0.01(-0.58%) |
Jun 11, 2024 | 1.720 | 1.760 | 1.660 | 1.730 | 14,829 | +0.03(+1.76%) |
Jun 10, 2024 | 1.700 | 1.730 | 1.640 | 1.700 | 28,862 | +0.04(+2.15%) |
Jun 07, 2024 | 1.690 | 1.719 | 1.640 | 1.664 | 31,381 | -0.06(-3.24%) |
Jun 06, 2024 | 1.680 | 1.720 | 1.680 | 1.720 | 25,443 | +0.04(+2.38%) |
Jun 05, 2024 | 1.700 | 1.720 | 1.680 | 1.680 | 47,634 | -0.04(-2.33%) |
Jun 04, 2024 | 1.700 | 1.740 | 1.690 | 1.720 | 8,298 | +0.00(+0.29%) |
Jun 03, 2024 | 1.710 | 1.730 | 1.695 | 1.715 | 7,619 | -0.00(-0.23%) |
May 31, 2024 | 1.700 | 1.730 | 1.690 | 1.719 | 12,525 | +0.01(+0.53%) |
May 30, 2024 | 1.710 | 1.710 | 1.700 | 1.710 | 3,469 | +0.01(+0.58%) |
May 29, 2024 | 1.690 | 1.730 | 1.690 | 1.700 | 14,574 | -0.03(-1.45%) |
May 28, 2024 | 1.740 | 1.740 | 1.720 | 1.725 | 7,171 | -0.00(-0.25%) |
May 24, 2024 | 1.700 | 1.729 | 1.690 | 1.729 | 17,586 | +0.04(+2.33%) |
May 23, 2024 | 1.710 | 1.723 | 1.690 | 1.690 | 39,686 | -0.05(-2.79%) |
May 22, 2024 | 1.740 | 1.750 | 1.720 | 1.738 | 6,362 | +0.02(+1.08%) |
May 21, 2024 | 1.800 | 1.800 | 1.700 | 1.720 | 24,626 | -0.04(-2.27%) |
May 20, 2024 | 1.890 | 1.890 | 1.760 | 1.760 | 22,139 | -0.08(-4.35%) |
May 17, 2024 | 1.850 | 1.970 | 1.766 | 1.840 | 112,255 | -0.03(-1.60%) |
May 16, 2024 | 1.860 | 1.890 | 1.850 | 1.870 | 16,735 | -0.02(-1.06%) |
May 15, 2024 | 1.920 | 1.920 | 1.850 | 1.890 | 69,447 | +0.04(+2.16%) |
May 14, 2024 | 1.860 | 1.913 | 1.790 | 1.850 | 223,564 | +0.12(+6.94%) |
May 13, 2024 | 1.750 | 1.760 | 1.710 | 1.730 | 39,003 | +0.00(+0.00%) |
May 10, 2024 | 1.710 | 1.740 | 1.710 | 1.730 | 21,014 | +0.02(+1.17%) |
May 09, 2024 | 1.740 | 1.750 | 1.710 | 1.710 | 5,812 | +0.00(+0.00%) |
May 08, 2024 | 1.750 | 1.750 | 1.701 | 1.710 | 22,222 | -0.03(-1.73%) |
May 07, 2024 | 1.750 | 1.750 | 1.725 | 1.740 | 8,569 | -0.01(-0.57%) |
May 06, 2024 | 1.730 | 1.770 | 1.720 | 1.750 | 11,228 | +0.04(+2.34%) |
May 03, 2024 | 1.750 | 1.770 | 1.700 | 1.710 | 60,512 | -0.01(-0.59%) |
May 02, 2024 | 1.730 | 1.740 | 1.700 | 1.720 | 34,868 | +0.01(+0.59%) |
May 01, 2024 | 1.750 | 1.800 | 1.700 | 1.710 | 107,289 | -0.08(-4.47%) |
Apr 30, 2024 | 1.690 | 1.790 | 1.690 | 1.790 | 41,327 | +0.09(+5.54%) |
Apr 29, 2024 | 1.690 | 1.720 | 1.690 | 1.696 | 10,066 | -0.01(-0.81%) |
Apr 26, 2024 | 1.720 | 1.790 | 1.680 | 1.710 | 22,818 | -0.01(-0.58%) |
Apr 25, 2024 | 1.720 | 1.751 | 1.701 | 1.720 | 28,721 | -0.05(-2.82%) |
Apr 24, 2024 | 1.730 | 1.820 | 1.730 | 1.770 | 29,320 | +0.02(+1.14%) |
Apr 23, 2024 | 1.790 | 1.790 | 1.720 | 1.750 | 13,328 | +0.01(+0.57%) |
Apr 22, 2024 | 1.720 | 1.880 | 1.720 | 1.740 | 46,151 | +0.03(+1.75%) |
Apr 19, 2024 | 1.720 | 1.780 | 1.670 | 1.710 | 85,744 | -0.04(-2.29%) |
Apr 18, 2024 | 1.720 | 1.750 | 1.710 | 1.750 | 22,414 | +0.04(+2.34%) |
Apr 17, 2024 | 1.740 | 1.750 | 1.700 | 1.710 | 38,178 | +0.01(+0.58%) |
Apr 16, 2024 | 1.700 | 1.720 | 1.690 | 1.700 | 28,779 | +0.01(+0.60%) |
Apr 15, 2024 | 1.850 | 1.850 | 1.690 | 1.690 | 57,659 | -0.13(-7.14%) |
Apr 12, 2024 | 1.820 | 1.930 | 1.800 | 1.820 | 52,818 | -0.02(-1.09%) |
Apr 11, 2024 | 1.900 | 1.920 | 1.840 | 1.840 | 138,029 | -0.08(-4.07%) |
Apr 10, 2024 | 1.810 | 1.932 | 1.790 | 1.918 | 29,237 | +0.05(+2.57%) |
Apr 09, 2024 | 1.780 | 1.980 | 1.780 | 1.870 | 76,053 | +0.07(+3.89%) |
Apr 08, 2024 | 1.660 | 1.920 | 1.660 | 1.800 | 258,611 | +0.14(+8.43%) |
Apr 05, 2024 | 1.660 | 1.670 | 1.660 | 1.660 | 19,987 | +0.00(+0.00%) |
Apr 04, 2024 | 1.670 | 1.703 | 1.650 | 1.660 | 31,908 | +0.01(+0.61%) |
Apr 03, 2024 | 1.700 | 1.720 | 1.650 | 1.650 | 48,325 | -0.06(-3.51%) |
Apr 02, 2024 | 1.750 | 1.745 | 1.700 | 1.710 | 9,627 | -0.03(-1.72%) |
Apr 01, 2024 | 1.750 | 1.760 | 1.720 | 1.740 | 14,563 | -0.03(-1.69%) |
Mar 28, 2024 | 1.740 | 1.800 | 1.740 | 1.770 | 26,461 | +0.01(+0.56%) |
Mar 27, 2024 | 1.730 | 1.770 | 1.710 | 1.760 | 7,055 | +0.02(+1.15%) |
Mar 26, 2024 | 1.750 | 1.750 | 1.730 | 1.740 | 4,374 | -0.00(-0.10%) |
Mar 25, 2024 | 1.720 | 1.770 | 1.720 | 1.742 | 16,327 | +0.02(+1.26%) |
Mar 22, 2024 | 1.730 | 1.780 | 1.710 | 1.720 | 21,735 | -0.01(-0.58%) |
Mar 21, 2024 | 1.700 | 1.790 | 1.700 | 1.730 | 61,262 | +0.03(+1.76%) |
Mar 20, 2024 | 1.690 | 1.700 | 1.670 | 1.700 | 19,495 | +0.02(+1.19%) |
Mar 19, 2024 | 1.700 | 1.720 | 1.670 | 1.680 | 23,377 | -0.02(-1.18%) |
Mar 18, 2024 | 1.690 | 1.700 | 1.670 | 1.700 | 25,505 | -0.01(-0.58%) |
Mar 15, 2024 | 1.720 | 1.720 | 1.680 | 1.710 | 22,504 | +0.01(+0.59%) |
Mar 14, 2024 | 1.730 | 1.740 | 1.680 | 1.700 | 17,963 | -0.05(-2.86%) |
Mar 13, 2024 | 1.730 | 1.760 | 1.720 | 1.750 | 13,970 | +0.00(+0.00%) |
Mar 12, 2024 | 1.790 | 1.790 | 1.690 | 1.750 | 39,155 | +0.03(+1.75%) |
Mar 11, 2024 | 1.700 | 1.726 | 1.700 | 1.720 | 12,372 | +0.02(+1.16%) |
Mar 08, 2024 | 1.760 | 1.790 | 1.680 | 1.700 | 58,955 | -0.03(-1.73%) |
Mar 07, 2024 | 1.770 | 1.770 | 1.700 | 1.730 | 47,954 | +0.00(+0.00%) |
Mar 06, 2024 | 1.680 | 1.750 | 1.680 | 1.730 | 72,146 | +0.05(+2.97%) |
Mar 05, 2024 | 1.680 | 1.691 | 1.680 | 1.680 | 19,735 | -0.01(-0.59%) |
Mar 04, 2024 | 1.690 | 1.710 | 1.680 | 1.690 | 27,648 | -0.02(-1.17%) |
Mar 01, 2024 | 1.690 | 1.740 | 1.680 | 1.710 | 25,771 | +0.01(+0.59%) |
Feb 29, 2024 | 1.730 | 1.730 | 1.680 | 1.700 | 37,886 | -0.03(-1.73%) |
Feb 28, 2024 | 1.750 | 1.750 | 1.680 | 1.730 | 13,399 | +0.02(+1.17%) |
Feb 27, 2024 | 1.700 | 1.740 | 1.700 | 1.710 | 39,656 | +0.01(+0.59%) |
Feb 26, 2024 | 1.710 | 1.750 | 1.690 | 1.700 | 26,705 | +0.01(+0.59%) |
Feb 23, 2024 | 1.750 | 1.760 | 1.680 | 1.690 | 36,527 | -0.06(-3.43%) |
Feb 22, 2024 | 1.770 | 1.830 | 1.660 | 1.750 | 173,443 | -0.05(-2.78%) |
Feb 21, 2024 | 1.840 | 1.850 | 1.780 | 1.800 | 55,312 | -0.02(-1.10%) |
Feb 20, 2024 | 1.830 | 1.850 | 1.700 | 1.820 | 64,028 | +0.03(+1.68%) |
Feb 16, 2024 | 1.900 | 1.900 | 1.770 | 1.790 | 114,452 | -0.10(-5.29%) |
Feb 15, 2024 | 1.790 | 1.890 | 1.780 | 1.890 | 48,399 | +0.15(+8.62%) |
Feb 14, 2024 | 1.990 | 2.000 | 1.700 | 1.740 | 419,971 | +0.04(+2.35%) |
Feb 13, 2024 | 1.700 | 1.796 | 1.680 | 1.700 | 36,082 | -0.05(-2.86%) |
Feb 12, 2024 | 1.770 | 1.800 | 1.700 | 1.750 | 79,193 | +0.00(+0.00%) |
Feb 09, 2024 | 1.770 | 1.770 | 1.690 | 1.750 | 36,564 | +0.06(+3.55%) |
Feb 08, 2024 | 1.670 | 1.760 | 1.670 | 1.690 | 51,075 | -0.02(-1.17%) |
Feb 07, 2024 | 1.750 | 1.750 | 1.660 | 1.710 | 20,777 | +0.02(+1.18%) |
Feb 06, 2024 | 1.710 | 1.780 | 1.665 | 1.690 | 40,869 | -0.02(-1.17%) |
Feb 05, 2024 | 1.690 | 1.770 | 1.670 | 1.710 | 52,716 | +0.02(+1.22%) |
Feb 02, 2024 | 1.680 | 1.690 | 1.680 | 1.689 | 9,309 | -0.02(-1.20%) |
Feb 01, 2024 | 1.720 | 1.750 | 1.690 | 1.710 | 18,914 | +0.03(+1.79%) |
Jan 31, 2024 | 1.680 | 1.740 | 1.680 | 1.680 | 22,337 | -0.00(-0.01%) |
Jan 30, 2024 | 1.680 | 1.749 | 1.680 | 1.680 | 20,510 | -0.03(-1.75%) |
Jan 29, 2024 | 1.790 | 1.800 | 1.700 | 1.710 | 36,306 | -0.03(-1.72%) |
Jan 26, 2024 | 1.700 | 1.790 | 1.670 | 1.740 | 61,247 | +0.09(+5.45%) |
Jan 25, 2024 | 1.800 | 1.820 | 1.650 | 1.650 | 82,781 | -0.05(-2.94%) |
Jan 24, 2024 | 1.740 | 1.740 | 1.700 | 1.700 | 23,219 | +0.00(+0.00%) |
Jan 23, 2024 | 1.700 | 1.720 | 1.700 | 1.700 | 13,025 | -0.01(-0.58%) |
Jan 22, 2024 | 1.720 | 1.740 | 1.701 | 1.710 | 10,565 | +0.01(+0.59%) |
Jan 19, 2024 | 1.700 | 1.730 | 1.680 | 1.700 | 53,039 | +0.00(+0.00%) |
Jan 18, 2024 | 1.700 | 1.728 | 1.700 | 1.700 | 7,385 | -0.02(-1.16%) |
Jan 17, 2024 | 1.770 | 1.770 | 1.700 | 1.720 | 35,564 | -0.05(-2.82%) |
Jan 16, 2024 | 1.750 | 1.770 | 1.720 | 1.770 | 24,977 | +0.00(+0.03%) |
Jan 12, 2024 | 1.790 | 1.790 | 1.760 | 1.769 | 25,379 | +0.01(+0.53%) |
Jan 11, 2024 | 1.750 | 1.830 | 1.750 | 1.760 | 16,561 | -0.02(-1.12%) |
Jan 10, 2024 | 1.790 | 1.800 | 1.760 | 1.780 | 31,173 | +0.02(+1.14%) |
Jan 09, 2024 | 1.800 | 1.800 | 1.750 | 1.760 | 18,082 | -0.01(-0.56%) |
Jan 08, 2024 | 1.800 | 1.800 | 1.750 | 1.770 | 9,176 | -0.01(-0.56%) |
Jan 05, 2024 | 1.780 | 1.808 | 1.760 | 1.780 | 17,439 | +0.00(+0.00%) |
Jan 04, 2024 | 1.850 | 1.850 | 1.750 | 1.780 | 64,653 | -0.07(-3.78%) |
Jan 03, 2024 | 1.870 | 1.870 | 1.760 | 1.850 | 24,721 | +0.02(+1.09%) |
Jan 02, 2024 | 1.800 | 1.875 | 1.770 | 1.830 | 26,469 | +0.03(+1.66%) |
Dec 29, 2023 | 1.900 | 1.900 | 1.700 | 1.800 | 103,965 | -0.07(-3.74%) |
Dec 28, 2023 | 1.810 | 1.936 | 1.780 | 1.870 | 81,804 | +0.11(+6.25%) |
Dec 27, 2023 | 1.800 | 1.840 | 1.740 | 1.760 | 67,680 | -0.05(-2.76%) |
Dec 26, 2023 | 1.810 | 1.840 | 1.780 | 1.810 | 44,829 | -0.03(-1.65%) |
Dec 22, 2023 | 1.800 | 1.880 | 1.795 | 1.840 | 97,342 | +0.05(+2.81%) |
Dec 21, 2023 | 1.790 | 1.803 | 1.760 | 1.790 | 11,660 | -0.01(-0.56%) |
Dec 20, 2023 | 1.800 | 1.840 | 1.750 | 1.800 | 54,376 | -0.01(-0.55%) |
Dec 19, 2023 | 1.770 | 1.940 | 1.770 | 1.810 | 48,644 | +0.04(+2.26%) |
Dec 18, 2023 | 1.790 | 1.898 | 1.770 | 1.770 | 62,901 | -0.02(-1.12%) |
Dec 15, 2023 | 1.750 | 1.840 | 1.750 | 1.790 | 25,583 | -0.00(-0.04%) |
Dec 14, 2023 | 1.780 | 1.830 | 1.745 | 1.791 | 72,377 | +0.00(+0.04%) |
Dec 13, 2023 | 1.760 | 1.810 | 1.730 | 1.790 | 48,072 | +0.01(+0.56%) |
Dec 12, 2023 | 1.810 | 1.820 | 1.776 | 1.780 | 13,846 | -0.03(-1.66%) |
Dec 11, 2023 | 1.820 | 1.850 | 1.790 | 1.810 | 16,306 | +0.01(+0.56%) |
Dec 08, 2023 | 1.800 | 1.815 | 1.750 | 1.800 | 13,638 | +0.01(+0.56%) |
Dec 07, 2023 | 1.820 | 1.849 | 1.780 | 1.790 | 27,366 | -0.05(-2.72%) |
Dec 06, 2023 | 1.790 | 1.849 | 1.790 | 1.840 | 23,604 | +0.03(+1.66%) |
Dec 05, 2023 | 1.780 | 1.830 | 1.780 | 1.810 | 35,719 | -0.01(-0.55%) |
Dec 04, 2023 | 1.850 | 1.870 | 1.750 | 1.820 | 52,146 | -0.01(-0.55%) |
Dec 01, 2023 | 1.790 | 1.850 | 1.780 | 1.830 | 41,470 | +0.03(+1.67%) |
Nov 30, 2023 | 1.850 | 1.850 | 1.790 | 1.800 | 36,849 | +0.00(+0.00%) |
Nov 29, 2023 | 1.810 | 1.930 | 1.780 | 1.800 | 29,375 | -0.05(-2.70%) |
Nov 28, 2023 | 1.800 | 1.870 | 1.772 | 1.850 | 115,688 | +0.08(+4.52%) |
Nov 27, 2023 | 1.840 | 2.040 | 1.750 | 1.770 | 495,561 | +0.01(+0.57%) |
Nov 24, 2023 | 1.750 | 1.900 | 1.740 | 1.760 | 773,318 | +0.00(+0.00%) |
Nov 22, 2023 | 1.780 | 1.800 | 1.750 | 1.760 | 24,398 | -0.01(-0.56%) |
Nov 21, 2023 | 1.890 | 1.890 | 1.700 | 1.770 | 105,822 | -0.06(-3.28%) |
Nov 20, 2023 | 1.940 | 1.956 | 1.795 | 1.830 | 40,133 | -0.08(-4.19%) |
Nov 17, 2023 | 1.920 | 2.040 | 1.800 | 1.910 | 77,275 | +1.25(+189.31%) |
Nov 16, 2023 | 0.8100 | 0.8100 | 0.6500 | 0.6602 | 122,642 | -0.06(-8.36%) |
Nov 15, 2023 | 0.6995 | 0.7300 | 0.6744 | 0.7204 | 146,565 | +0.05(+7.41%) |
Nov 14, 2023 | 0.6500 | 0.6800 | 0.6124 | 0.6707 | 101,467 | +0.03(+4.39%) |
Nov 13, 2023 | 0.6100 | 0.6425 | 0.6000 | 0.6425 | 207,694 | +0.04(+7.08%) |
Nov 10, 2023 | 0.6330 | 0.6330 | 0.5900 | 0.6000 | 131,819 | -0.02(-3.54%) |
Nov 09, 2023 | 0.7300 | 0.7327 | 0.6213 | 0.6220 | 259,140 | -0.11(-15.42%) |
Nov 08, 2023 | 0.7610 | 0.7692 | 0.7200 | 0.7354 | 52,419 | -0.03(-4.42%) |
Nov 07, 2023 | 0.7800 | 0.7800 | 0.7500 | 0.7694 | 57,214 | -0.00(-0.01%) |
Nov 06, 2023 | 0.7800 | 0.7800 | 0.7600 | 0.7695 | 26,402 | +0.02(+2.53%) |
Nov 03, 2023 | 0.7600 | 0.7600 | 0.7400 | 0.7505 | 41,094 | +0.01(+0.74%) |
Nov 02, 2023 | 0.7410 | 0.7800 | 0.7375 | 0.7450 | 59,120 | -0.02(-2.09%) |
Nov 01, 2023 | 0.7700 | 0.7950 | 0.7200 | 0.7609 | 86,530 | -0.02(-2.32%) |
Oct 31, 2023 | 0.7690 | 0.8000 | 0.7511 | 0.7790 | 26,205 | -0.01(-1.27%) |
Oct 30, 2023 | 0.8010 | 0.8010 | 0.7600 | 0.7890 | 31,014 | +0.03(+3.82%) |
Oct 27, 2023 | 0.7800 | 0.8294 | 0.7500 | 0.7600 | 71,440 | -0.03(-3.36%) |
Oct 26, 2023 | 0.7800 | 0.8800 | 0.7700 | 0.7864 | 209,656 | +0.03(+4.59%) |
Oct 25, 2023 | 0.8800 | 0.8990 | 0.7049 | 0.7519 | 612,645 | -0.13(-14.56%) |
Oct 24, 2023 | 1.040 | 1.100 | 0.8515 | 0.8800 | 884,534 | -0.17(-16.18%) |
Oct 23, 2023 | 1.120 | 1.120 | 1.010 | 1.050 | 167,567 | -0.07(-6.26%) |
Oct 20, 2023 | 1.200 | 1.200 | 1.080 | 1.120 | 154,795 | -0.08(-6.67%) |
Oct 19, 2023 | 1.190 | 1.205 | 1.180 | 1.200 | 85,436 | +0.01(+0.84%) |
Oct 18, 2023 | 1.220 | 1.220 | 1.190 | 1.190 | 34,008 | -0.02(-1.65%) |
Oct 17, 2023 | 1.190 | 1.210 | 1.190 | 1.210 | 55,081 | +0.01(+0.83%) |
Oct 16, 2023 | 1.200 | 1.200 | 1.180 | 1.200 | 127,490 | +0.00(+0.00%) |
Oct 13, 2023 | 1.210 | 1.210 | 1.180 | 1.200 | 39,691 | +0.00(+0.00%) |
Oct 12, 2023 | 1.200 | 1.210 | 1.190 | 1.200 | 44,375 | +0.00(+0.00%) |
Oct 11, 2023 | 1.200 | 1.219 | 1.180 | 1.200 | 98,777 | +0.00(+0.00%) |
Oct 10, 2023 | 1.200 | 1.220 | 1.200 | 1.200 | 30,933 | -0.02(-1.64%) |
Oct 09, 2023 | 1.200 | 1.220 | 1.190 | 1.220 | 37,489 | +0.02(+1.67%) |
Oct 06, 2023 | 1.200 | 1.230 | 1.200 | 1.200 | 49,649 | -0.02(-1.64%) |
Oct 05, 2023 | 1.200 | 1.220 | 1.150 | 1.220 | 180,251 | +0.02(+1.67%) |
Oct 04, 2023 | 1.210 | 1.239 | 1.190 | 1.200 | 61,760 | -0.02(-1.64%) |
Oct 03, 2023 | 1.220 | 1.240 | 1.200 | 1.220 | 45,152 | -0.02(-1.61%) |