Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 7.224 | 0 | +0.01(+0.08%) | |||
May 16, 2024 | 7.219 | 7.218 | 7.218 | 7.218 | 265 | -0.00(-0.01%) |
May 15, 2024 | 7.219 | 7.219 | 7.219 | 7.219 | 267 | -0.01(-0.20%) |
May 14, 2024 | 7.234 | 7.234 | 7.234 | 7.234 | 49 | +0.00(+0.01%) |
May 13, 2024 | 7.233 | 7.233 | 7.232 | 7.233 | 235 | +0.01(+0.09%) |
May 10, 2024 | 7.227 | 0 | +0.01(+0.10%) | |||
May 09, 2024 | 7.220 | 7.220 | 7.219 | 7.220 | 488 | -0.01(-0.07%) |
May 08, 2024 | 7.225 | 7.225 | 7.225 | 7.225 | 258 | +0.01(+0.17%) |
May 07, 2024 | 7.240 | 7.213 | 14 | -0.03(-0.39%) | ||
May 06, 2024 | 7.237 | 7.241 | 6 | +0.00(+0.06%) | ||
May 03, 2024 | 7.237 | 0 | -0.00(-0.04%) | |||
May 02, 2024 | 7.239 | 7.240 | 7.239 | 7.240 | 419 | -0.00(-0.02%) |
May 01, 2024 | 7.241 | 7.241 | 479 | -0.00(-0.01%) | ||
Apr 30, 2024 | 7.241 | 7.242 | 115 | +0.00(+0.03%) | ||
Apr 29, 2024 | 7.239 | 7.239 | 13 | -0.01(-0.10%) | ||
Apr 26, 2024 | 7.246 | 0 | +0.01(+0.10%) | |||
Apr 25, 2024 | 7.240 | 7.239 | 7.239 | 7.239 | 100 | -0.01(-0.09%) |
Apr 24, 2024 | 7.246 | 7.246 | 7.246 | 7.246 | 107 | +0.00(+0.00%) |
Apr 23, 2024 | 7.245 | 7.246 | 7.245 | 7.245 | 224 | +0.00(+0.03%) |
Apr 22, 2024 | 7.244 | 7.244 | 7.244 | 7.244 | 265 | +0.00(+0.05%) |
Apr 19, 2024 | 7.240 | 0 | +0.00(+0.03%) | |||
Apr 18, 2024 | 7.238 | 7.238 | 7.238 | 7.238 | 209 | -0.00(-0.02%) |
Apr 17, 2024 | 7.239 | 7.239 | 7.239 | 7.239 | 1 | +0.00(+0.03%) |
Apr 16, 2024 | 7.237 | 7.237 | 7.237 | 7.237 | 82 | -0.00(-0.01%) |
Apr 15, 2024 | 7.238 | 7.238 | 7.238 | 7.238 | 101 | +0.00(+0.02%) |
Apr 12, 2024 | 7.237 | 0 | -0.00(-0.00%) | |||
Apr 11, 2024 | 7.237 | 7.237 | 7.237 | 7.237 | 64 | +0.00(+0.06%) |
Apr 10, 2024 | 7.234 | 7.233 | 7.233 | 7.233 | 220 | +0.00(+0.01%) |
Apr 09, 2024 | 7.232 | 7.232 | 7.232 | 7.232 | 263 | +0.00(+0.02%) |
Apr 08, 2024 | 7.231 | 7.231 | 7.231 | 7.231 | 22 | -0.00(-0.03%) |
Apr 05, 2024 | 7.233 | 0 | -0.00(-0.03%) | |||
Apr 04, 2024 | 7.235 | 7.235 | 7.235 | 7.235 | 3 | -0.00(-0.00%) |
Apr 03, 2024 | 7.235 | 7.235 | 7.235 | 7.235 | 198 | +0.00(+0.02%) |
Apr 02, 2024 | 7.234 | 7.234 | 7.234 | 7.234 | 8 | +0.00(+0.04%) |
Apr 01, 2024 | 7.221 | 7.231 | 909 | +0.01(+0.14%) | ||
Mar 29, 2024 | 7.221 | 0 | -0.01(-0.09%) | |||
Mar 28, 2024 | 7.227 | 0 | +0.00(+0.01%) | |||
Mar 27, 2024 | 7.227 | 7.227 | 7.227 | 7.227 | 293 | +0.01(+0.12%) |
Mar 26, 2024 | 7.218 | 7.218 | 7.218 | 7.218 | 97 | +0.01(+0.12%) |
Mar 25, 2024 | 7.210 | 7.210 | 7.209 | 7.209 | 388 | -0.02(-0.28%) |
Mar 22, 2024 | 7.229 | 0 | +0.03(+0.40%) | |||
Mar 21, 2024 | 7.200 | 7.200 | 7.200 | 82 | +0.00(+0.02%) | |
Mar 20, 2024 | 7.199 | 7.198 | 7.199 | 94 | -0.00(-0.01%) | |
Mar 19, 2024 | 7.199 | 7.199 | 7.199 | 7.199 | 108 | +0.00(+0.01%) |
Mar 18, 2024 | 7.198 | 7.199 | 7.198 | 7.199 | 398 | +0.00(+0.04%) |
Mar 15, 2024 | 7.196 | 0 | +0.00(+0.04%) | |||
Mar 14, 2024 | 7.194 | 7.193 | 7.193 | 7.193 | 235 | +0.01(+0.08%) |
Mar 13, 2024 | 7.188 | 7.188 | 7.187 | 7.187 | 92 | +0.00(+0.06%) |
Mar 12, 2024 | 7.182 | 7.183 | 7.183 | 7.183 | 766 | -0.00(-0.02%) |
Mar 11, 2024 | 7.184 | 7.185 | 7.184 | 7.185 | 773 | -0.00(-0.02%) |
Mar 08, 2024 | 7.186 | 0 | -0.01(-0.10%) | |||
Mar 07, 2024 | 7.193 | 7.193 | 7.193 | 7.193 | 109 | -0.00(-0.06%) |
Mar 06, 2024 | 7.198 | 7.198 | 7.198 | 7.198 | 144 | +0.00(+0.01%) |
Mar 05, 2024 | 7.199 | 7.197 | 1,227 | -0.00(-0.04%) | ||
Mar 04, 2024 | 7.200 | 7.200 | 7.200 | 55 | +0.00(+0.05%) | |
Mar 01, 2024 | 7.197 | 0 | +0.01(+0.12%) | |||
Feb 29, 2024 | 7.188 | 7.188 | 7.188 | 7.188 | 1 | -0.01(-0.13%) |
Feb 28, 2024 | 7.198 | 7.198 | 7.197 | 7.197 | 54 | -0.00(-0.01%) |
Feb 27, 2024 | 7.198 | 7.198 | 7.198 | 7.198 | 74 | +0.00(+0.01%) |
Feb 26, 2024 | 7.197 | 7.197 | 7.197 | 4 | +0.00(+0.03%) | |
Feb 23, 2024 | 7.196 | 0 | +0.00(+0.02%) | |||
Feb 22, 2024 | 7.194 | 7.194 | 7.194 | 7.194 | 26 | +0.01(+0.08%) |
Feb 21, 2024 | 7.189 | 7.189 | 7.189 | 7.189 | 259 | -0.00(-0.04%) |
Feb 20, 2024 | 7.192 | 7.192 | 7.192 | 45 | -0.01(-0.09%) | |
Feb 19, 2024 | 7.198 | 7.198 | 3 | +0.08(+1.11%) | ||
Feb 16, 2024 | 7.120 | 0 | -0.05(-0.69%) | |||
Feb 14, 2024 | 7.169 | 0 | -0.02(-0.29%) | |||
Feb 13, 2024 | 7.190 | 7.190 | 7.189 | 7.190 | 165 | -0.00(-0.05%) |
Feb 12, 2024 | 7.194 | 7.194 | 7.193 | 7.193 | 113 | +0.01(+0.19%) |
Feb 09, 2024 | 7.180 | 0 | +0.06(+0.89%) | |||
Feb 08, 2024 | 7.117 | 7.117 | 7.117 | 1 | +0.00(+0.03%) | |
Feb 07, 2024 | 7.115 | 0 | +0.01(+0.10%) | |||
Feb 06, 2024 | 7.107 | 7.108 | 7.108 | 7.108 | 2 | -0.02(-0.25%) |
Feb 05, 2024 | 7.127 | 7.125 | 7.125 | 7.125 | 3 | -0.06(-0.90%) |
Feb 02, 2024 | 7.190 | 0 | +0.09(+1.20%) | |||
Feb 01, 2024 | 7.105 | 0 | +0.00(+0.06%) | |||
Jan 31, 2024 | 7.100 | 7.101 | 7.100 | 7.100 | 341 | -0.01(-0.12%) |
Jan 30, 2024 | 7.110 | 7.109 | 7.109 | 7.109 | 4 | -0.02(-0.27%) |
Jan 29, 2024 | 7.131 | 7.128 | 3 | +0.03(+0.48%) | ||
Jan 26, 2024 | 7.094 | 0 | -0.00(-0.01%) | |||
Jan 25, 2024 | 7.095 | 7.095 | 2 | +0.01(+0.12%) | ||
Jan 24, 2024 | 7.086 | 0 | -0.01(-0.07%) | |||
Jan 23, 2024 | 7.092 | 7.091 | 7.091 | 7.091 | 3 | -0.10(-1.42%) |
Jan 22, 2024 | 7.194 | 7.194 | 7.194 | 107 | +0.08(+1.09%) | |
Jan 19, 2024 | 7.116 | 0 | -0.01(-0.13%) | |||
Jan 18, 2024 | 7.125 | 7.125 | 7.125 | 1 | -0.00(-0.05%) | |
Jan 17, 2024 | 7.129 | 0 | +0.00(+0.03%) | |||
Jan 16, 2024 | 7.127 | 7.127 | 7.127 | 7.127 | 4 | +0.02(+0.28%) |
Jan 15, 2024 | 7.107 | 7.107 | 7.107 | 7.107 | 4 | -0.00(-0.05%) |
Jan 12, 2024 | 7.110 | 0 | +0.00(+0.05%) | |||
Jan 11, 2024 | 7.104 | 7.107 | 7.105 | 7.107 | 15 | -0.06(-0.90%) |
Jan 10, 2024 | 7.110 | 7.171 | 852 | +0.06(+0.83%) | ||
Jan 09, 2024 | 7.112 | 7.112 | 7.112 | 1 | +0.01(+0.18%) | |
Jan 08, 2024 | 7.099 | 7.099 | 7.099 | 7.099 | 10 | -0.00(-0.04%) |
Jan 07, 2024 | 7.103 | 7.103 | 1 | -0.01(-0.08%) | ||
Jan 05, 2024 | 7.113 | 7.122 | 7.099 | 7.108 | 823 | -0.01(-0.08%) |
Jan 04, 2024 | 7.113 | 7.114 | 7.114 | 7.114 | 5 | +0.00(+0.06%) |
Jan 03, 2024 | 7.109 | 7.110 | 7.109 | 7.110 | 7 | +0.01(+0.13%) |
Jan 02, 2024 | 7.102 | 7.101 | 7.101 | 7.101 | 8 | +0.02(+0.32%) |
Dec 29, 2023 | 7.078 | 0 | -0.03(-0.41%) | |||
Dec 28, 2023 | 7.106 | 7.107 | 7.105 | 7.107 | 84 | -0.03(-0.48%) |
Dec 27, 2023 | 7.135 | 7.142 | 7.142 | 7.142 | 173 | -0.00(-0.02%) |
Dec 26, 2023 | 7.143 | 0 | +0.01(+0.14%) | |||
Dec 25, 2023 | 7.133 | 7.133 | 7.133 | 7.133 | 2 | +0.00(+0.01%) |
Dec 22, 2023 | 7.133 | 0 | -0.01(-0.08%) | |||
Dec 21, 2023 | 7.139 | 7.139 | 7.136 | 7.139 | 191 | +0.01(+0.15%) |
Dec 20, 2023 | 7.135 | 7.130 | 7.128 | 7.128 | 15 | +0.05(+0.73%) |
Dec 19, 2023 | 7.077 | 7.077 | 3 | -0.06(-0.79%) | ||
Dec 18, 2023 | 7.130 | 7.133 | 7.133 | 7.133 | 76 | +0.02(+0.22%) |
Dec 15, 2023 | 7.117 | 0 | +0.05(+0.68%) | |||
Dec 14, 2023 | 7.069 | 7.070 | 7.070 | 7.070 | 4 | -0.10(-1.44%) |
Dec 13, 2023 | 7.173 | 7.173 | 7.173 | 111 | -0.00(-0.05%) | |
Dec 12, 2023 | 7.178 | 7.177 | 7.177 | 7.177 | 401 | +0.00(+0.02%) |
Dec 11, 2023 | 7.176 | 7.176 | 7.175 | 7.175 | 436 | +0.01(+0.16%) |
Dec 08, 2023 | 7.163 | 0 | +0.02(+0.22%) | |||
Dec 07, 2023 | 7.151 | 7.150 | 7.148 | 7.148 | 93 | +0.00(+0.02%) |
Dec 05, 2023 | 7.147 | 7.146 | 509 | +0.06(+0.80%) | ||
Dec 03, 2023 | 7.086 | 7.090 | 2 | +0.01(+0.11%) | ||
Dec 01, 2023 | 7.082 | 0 | -0.01(-0.07%) | |||
Nov 30, 2023 | 7.088 | 7.087 | 7.087 | 7.087 | 4 | +0.00(+0.01%) |
Nov 29, 2023 | 7.086 | 7.087 | 7.087 | 7.087 | 6 | +0.00(+0.04%) |
Nov 28, 2023 | 7.084 | 7.084 | 7.084 | 7.084 | 2 | -0.05(-0.67%) |
Nov 27, 2023 | 7.132 | 7.132 | 7.131 | 7.132 | 391 | -0.01(-0.11%) |
Nov 24, 2023 | 7.139 | 0 | +0.04(+0.63%) | |||
Nov 23, 2023 | 7.094 | 7.095 | 7.095 | 7.095 | 5 | -0.06(-0.84%) |
Nov 22, 2023 | 7.155 | 7.155 | 7.155 | 84 | +0.05(+0.72%) | |
Nov 21, 2023 | 7.107 | 7.105 | 7.104 | 7.104 | 5 | -0.06(-0.90%) |
Nov 20, 2023 | 7.169 | 7.169 | 7.169 | 7.169 | 255 | -0.04(-0.59%) |
Nov 17, 2023 | 7.211 | 0 | -0.03(-0.43%) | |||
Nov 16, 2023 | 7.242 | 7.242 | 7.242 | 7.242 | 4 | -0.00(-0.07%) |
Nov 15, 2023 | 7.247 | 0 | -0.01(-0.09%) | |||
Nov 14, 2023 | 7.253 | 7.253 | 7.253 | 7.253 | 2 | -0.04(-0.51%) |
Nov 13, 2023 | 7.290 | 7.290 | 7.290 | 7.290 | 155 | +0.10(+1.37%) |
Nov 12, 2023 | 7.192 | 7.192 | 1 | -0.10(-1.34%) | ||
Nov 10, 2023 | 7.283 | 7.294 | 7.283 | 7.290 | 2,551 | +0.01(+0.09%) |
Nov 09, 2023 | 7.283 | 7.283 | 7.283 | 7.283 | 72 | +0.00(+0.04%) |
Nov 08, 2023 | 7.280 | 7.280 | 7.280 | 2 | +0.00(+0.01%) | |
Nov 07, 2023 | 7.279 | 7.280 | 7.279 | 7.279 | 187 | +0.01(+0.14%) |
Nov 06, 2023 | 7.269 | 7.269 | 7.269 | 7.269 | 179 | -0.03(-0.44%) |
Nov 03, 2023 | 7.301 | 0 | -0.01(-0.19%) | |||
Nov 02, 2023 | 7.315 | 7.315 | 7.315 | 2 | -0.00(-0.02%) | |
Nov 01, 2023 | 7.317 | 7.317 | 7.317 | 7.317 | 170 | +0.00(+0.01%) |
Oct 31, 2023 | 7.316 | 7.316 | 7.316 | 7.316 | 1,348 | +0.00(+0.04%) |
Oct 30, 2023 | 7.313 | 0 | +0.14(+2.02%) | |||
Oct 29, 2023 | 7.169 | 7.169 | 1 | -0.15(-2.03%) | ||
Oct 27, 2023 | 7.316 | 7.319 | 7.315 | 7.317 | 2,061 | +0.00(+0.02%) |
Oct 26, 2023 | 7.316 | 7.316 | 7.316 | 7.316 | 62 | -0.00(-0.02%) |
Oct 25, 2023 | 7.317 | 7.317 | 7.317 | 7.317 | 180 | +0.01(+0.09%) |
Oct 24, 2023 | 7.310 | 7.310 | 7.310 | 7.310 | 302 | -0.01(-0.07%) |
Oct 23, 2023 | 7.316 | 7.316 | 7.315 | 7.316 | 415 | -0.00(-0.02%) |
Oct 20, 2023 | 7.317 | 0 | +0.00(+0.06%) | |||
Oct 19, 2023 | 7.313 | 7.313 | 7.312 | 7.312 | 1,004 | -0.00(-0.03%) |
Oct 18, 2023 | 7.315 | 7.315 | 7.315 | 7.315 | 618 | +0.00(+0.03%) |
Oct 17, 2023 | 7.313 | 7.313 | 7.312 | 7.313 | 138 | +0.00(+0.03%) |
Oct 16, 2023 | 7.311 | 7.311 | 7.310 | 7.310 | 493 | +0.13(+1.84%) |
Oct 15, 2023 | 7.178 | 7.178 | 1 | -0.13(-1.74%) | ||
Oct 13, 2023 | 7.303 | 7.309 | 7.302 | 7.305 | 3,328 | +0.00(+0.03%) |
Oct 12, 2023 | 7.303 | 7.303 | 7.303 | 7.303 | 687 | +0.00(+0.04%) |
Oct 11, 2023 | 7.300 | 7.300 | 7.300 | 7.300 | 227 | +0.00(+0.05%) |
Oct 10, 2023 | 7.295 | 7.296 | 7.295 | 7.296 | 398 | +0.00(+0.05%) |
Oct 09, 2023 | 7.292 | 7.292 | 7.292 | 7.292 | 733 | +0.10(+1.35%) |
Oct 06, 2023 | 7.195 | 0 | -0.01(-0.07%) | |||
Oct 05, 2023 | 7.200 | 7.201 | 7.200 | 7.201 | 791 | +0.00(+0.01%) |
Oct 04, 2023 | 7.198 | 7.200 | 7.198 | 7.200 | 488 | +0.00(+0.03%) |
Oct 03, 2023 | 7.197 | 7.197 | 7.197 | 7.197 | 442 | +0.01(+0.20%) |
Oct 02, 2023 | 7.183 | 7.183 | 7.183 | 7.183 | 4 | +0.01(+0.13%) |