Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 8.110 | 8.110 | 0 | +0.02(+0.25%) | ||
Apr 25, 2024 | 8.090 | 8.090 | 0 | -0.04(-0.49%) | ||
Apr 24, 2024 | 8.130 | 8.130 | 0 | +0.02(+0.25%) | ||
Apr 23, 2024 | 8.110 | 8.110 | 0 | +0.04(+0.50%) | ||
Apr 22, 2024 | 8.070 | 8.070 | 0 | +0.06(+0.75%) | ||
Apr 19, 2024 | 8.010 | 8.010 | 0 | +0.05(+0.63%) | ||
Apr 18, 2024 | 7.960 | 7.960 | 0 | -0.01(-0.13%) | ||
Apr 17, 2024 | 7.970 | 7.970 | 0 | -0.05(-0.62%) | ||
Apr 16, 2024 | 8.020 | 8.020 | 0 | -0.03(-0.37%) | ||
Apr 15, 2024 | 8.050 | 8.050 | 0 | -0.06(-0.74%) | ||
Apr 12, 2024 | 8.110 | 8.110 | 0 | -0.12(-1.46%) | ||
Apr 11, 2024 | 8.230 | 8.230 | 0 | -0.01(-0.12%) | ||
Apr 10, 2024 | 8.240 | 8.240 | 0 | -0.11(-1.32%) | ||
Apr 09, 2024 | 8.350 | 8.350 | 0 | +0.00(+0.00%) | ||
Apr 08, 2024 | 8.350 | 8.350 | 0 | +0.00(+0.00%) | ||
Apr 05, 2024 | 8.350 | 8.350 | 0 | +0.07(+0.85%) | ||
Apr 04, 2024 | 8.280 | 8.280 | 0 | -0.08(-0.96%) | ||
Apr 03, 2024 | 8.360 | 8.360 | 0 | +0.01(+0.12%) | ||
Apr 02, 2024 | 8.350 | 8.350 | 0 | -0.06(-0.71%) | ||
Apr 01, 2024 | 8.410 | 8.410 | 0 | -0.03(-0.36%) | ||
Mar 28, 2024 | 8.440 | 8.440 | 0 | +0.03(+0.36%) | ||
Mar 27, 2024 | 8.410 | 8.410 | 0 | +0.12(+1.45%) | ||
Mar 26, 2024 | 8.290 | 8.290 | 0 | -0.04(-0.48%) | ||
Mar 25, 2024 | 8.330 | 8.330 | 0 | -0.02(-0.24%) | ||
Mar 22, 2024 | 8.350 | 8.350 | 0 | -0.04(-0.48%) | ||
Mar 21, 2024 | 8.390 | 8.390 | 0 | +0.06(+0.72%) | ||
Mar 20, 2024 | 8.330 | 8.330 | 0 | +0.08(+0.97%) | ||
Mar 19, 2024 | 8.250 | 8.250 | 0 | +0.05(+0.61%) | ||
Mar 18, 2024 | 8.200 | 8.200 | 0 | +0.02(+0.24%) | ||
Mar 15, 2024 | 8.180 | 8.180 | 0 | -0.01(-0.12%) | ||
Mar 14, 2024 | 8.190 | 8.190 | 0 | -0.06(-0.73%) | ||
Mar 13, 2024 | 8.250 | 8.250 | 0 | +0.03(+0.36%) | ||
Mar 12, 2024 | 8.220 | 8.220 | 0 | +0.04(+0.49%) | ||
Mar 11, 2024 | 8.180 | 8.180 | 0 | +0.01(+0.12%) | ||
Mar 08, 2024 | 8.170 | 8.170 | 0 | -0.03(-0.37%) | ||
Mar 07, 2024 | 8.200 | 8.200 | 0 | +0.06(+0.74%) | ||
Mar 06, 2024 | 8.140 | 8.140 | 0 | +0.04(+0.49%) | ||
Mar 05, 2024 | 8.100 | 8.100 | 0 | -0.05(-0.61%) | ||
Mar 04, 2024 | 8.150 | 8.150 | 0 | +0.03(+0.37%) | ||
Mar 01, 2024 | 8.120 | 8.120 | 0 | +0.04(+0.50%) | ||
Feb 29, 2024 | 8.080 | 8.080 | 0 | +0.03(+0.37%) | ||
Feb 28, 2024 | 8.050 | 8.050 | 0 | -0.01(-0.12%) | ||
Feb 27, 2024 | 8.060 | 8.060 | 0 | +0.02(+0.25%) | ||
Feb 26, 2024 | 8.040 | 8.040 | 0 | -0.01(-0.12%) | ||
Feb 23, 2024 | 8.050 | 8.050 | 0 | +0.02(+0.25%) | ||
Feb 22, 2024 | 8.030 | 8.030 | 0 | +0.10(+1.26%) | ||
Feb 21, 2024 | 7.930 | 7.930 | 0 | +0.03(+0.38%) | ||
Feb 20, 2024 | 7.900 | 7.900 | 0 | -0.03(-0.38%) | ||
Feb 16, 2024 | 7.930 | 7.930 | 0 | -0.03(-0.38%) | ||
Feb 15, 2024 | 7.960 | 7.960 | 0 | +0.10(+1.27%) | ||
Feb 14, 2024 | 7.860 | 7.860 | 0 | +0.06(+0.77%) | ||
Feb 13, 2024 | 7.800 | 7.800 | 0 | -0.10(-1.27%) | ||
Feb 12, 2024 | 7.900 | 7.900 | 0 | +0.04(+0.51%) | ||
Feb 09, 2024 | 7.860 | 7.860 | 0 | +0.00(+0.00%) | ||
Feb 08, 2024 | 7.860 | 7.860 | 0 | +0.00(+0.00%) | ||
Feb 07, 2024 | 7.860 | 7.860 | 0 | +0.02(+0.26%) | ||
Feb 06, 2024 | 7.840 | 7.840 | 0 | +0.03(+0.38%) | ||
Feb 05, 2024 | 7.810 | 7.810 | 0 | -0.04(-0.51%) | ||
Feb 02, 2024 | 7.850 | 7.850 | 0 | +0.00(+0.00%) | ||
Feb 01, 2024 | 7.850 | 7.850 | 0 | +0.07(+0.90%) | ||
Jan 31, 2024 | 7.780 | 7.780 | 0 | -0.09(-1.14%) | ||
Jan 30, 2024 | 7.870 | 7.870 | 0 | +0.03(+0.38%) | ||
Jan 29, 2024 | 7.840 | 7.840 | 0 | +0.03(+0.38%) | ||
Jan 26, 2024 | 7.810 | 7.810 | 0 | +0.01(+0.13%) | ||
Jan 25, 2024 | 7.800 | 7.800 | 0 | +0.09(+1.17%) | ||
Jan 24, 2024 | 7.710 | 7.710 | 0 | -0.02(-0.26%) | ||
Jan 23, 2024 | 7.730 | 7.730 | 0 | +0.01(+0.13%) | ||
Jan 22, 2024 | 7.720 | 7.720 | 0 | +0.01(+0.13%) | ||
Jan 19, 2024 | 7.710 | 7.710 | 0 | +0.08(+1.05%) | ||
Jan 18, 2024 | 7.630 | 7.630 | 0 | +0.03(+0.39%) | ||
Jan 17, 2024 | 7.600 | 7.600 | 0 | -0.03(-0.39%) | ||
Jan 16, 2024 | 7.630 | 7.630 | 0 | -0.05(-0.65%) | ||
Jan 12, 2024 | 7.680 | 7.680 | 0 | +0.00(+0.00%) | ||
Jan 11, 2024 | 7.680 | 7.680 | 0 | +0.00(+0.00%) | ||
Jan 10, 2024 | 7.680 | 7.680 | 0 | +0.00(+0.00%) | ||
Jan 09, 2024 | 7.680 | 7.680 | 0 | -0.03(-0.39%) | ||
Jan 08, 2024 | 7.710 | 7.710 | 0 | +0.07(+0.92%) | ||
Jan 05, 2024 | 7.640 | 7.640 | 0 | +0.03(+0.39%) | ||
Jan 04, 2024 | 7.610 | 7.610 | 0 | -0.02(-0.26%) | ||
Jan 03, 2024 | 7.630 | 7.630 | 0 | -0.06(-0.78%) | ||
Jan 02, 2024 | 7.690 | 7.690 | 0 | +0.02(+0.26%) | ||
Dec 29, 2023 | 7.670 | 7.670 | 0 | -0.02(-0.26%) | ||
Dec 28, 2023 | 7.690 | 7.690 | 0 | +0.00(+0.00%) | ||
Dec 27, 2023 | 7.690 | 7.690 | 0 | +0.01(+0.13%) | ||
Dec 26, 2023 | 7.680 | 7.680 | 0 | +0.04(+0.52%) | ||
Dec 22, 2023 | 7.640 | 7.640 | 0 | +0.01(+0.13%) | ||
Dec 21, 2023 | 7.630 | 7.630 | 0 | +0.04(+0.53%) | ||
Dec 20, 2023 | 7.590 | 7.590 | 0 | -0.11(-1.43%) | ||
Dec 19, 2023 | 7.700 | 7.700 | 0 | +0.05(+0.65%) | ||
Dec 18, 2023 | 7.650 | 7.650 | 0 | +0.02(+0.26%) | ||
Dec 15, 2023 | 7.630 | 7.630 | 0 | -0.04(-0.52%) | ||
Dec 14, 2023 | 7.670 | 7.670 | 0 | +0.08(+1.05%) | ||
Dec 13, 2023 | 7.590 | 7.590 | 0 | +0.13(+1.74%) | ||
Dec 12, 2023 | 7.460 | 7.460 | 0 | +0.01(+0.13%) | ||
Dec 11, 2023 | 7.450 | 7.450 | 0 | +0.08(+1.09%) | ||
Dec 08, 2023 | 7.370 | 7.370 | 0 | +0.03(+0.41%) | ||
Dec 07, 2023 | 7.340 | 7.340 | 0 | +0.02(+0.27%) | ||
Dec 06, 2023 | 7.320 | 7.320 | 0 | -0.02(-0.27%) | ||
Dec 05, 2023 | 7.340 | 7.340 | 0 | -0.07(-0.94%) | ||
Dec 04, 2023 | 7.410 | 7.410 | 0 | +0.02(+0.27%) | ||
Dec 01, 2023 | 7.390 | 7.390 | 0 | +0.08(+1.09%) | ||
Nov 30, 2023 | 7.310 | 7.310 | 0 | +0.07(+0.97%) | ||
Nov 29, 2023 | 7.240 | 7.240 | 0 | +0.01(+0.14%) | ||
Nov 28, 2023 | 7.230 | 7.230 | 0 | -0.01(-0.14%) | ||
Nov 27, 2023 | 7.240 | 7.240 | 0 | -0.01(-0.14%) | ||
Nov 24, 2023 | 7.250 | 7.250 | 0 | +0.02(+0.28%) | ||
Nov 22, 2023 | 7.230 | 7.230 | 0 | +0.03(+0.42%) | ||
Nov 21, 2023 | 7.200 | 7.200 | 0 | -0.02(-0.28%) | ||
Nov 20, 2023 | 7.220 | 7.220 | 0 | +0.02(+0.28%) | ||
Nov 17, 2023 | 7.200 | 7.200 | 0 | +0.05(+0.70%) | ||
Nov 16, 2023 | 7.150 | 7.150 | 0 | -0.04(-0.56%) | ||
Nov 15, 2023 | 7.190 | 7.190 | 0 | +0.02(+0.28%) | ||
Nov 14, 2023 | 7.170 | 7.170 | 0 | +0.14(+1.99%) | ||
Nov 13, 2023 | 7.030 | 7.030 | 0 | +0.00(+0.00%) | ||
Nov 10, 2023 | 7.030 | 7.030 | 0 | +0.09(+1.30%) | ||
Nov 09, 2023 | 6.940 | 6.940 | 0 | -0.05(-0.72%) | ||
Nov 08, 2023 | 6.990 | 6.990 | 0 | -0.03(-0.43%) | ||
Nov 07, 2023 | 7.020 | 7.020 | 0 | -0.03(-0.43%) | ||
Nov 06, 2023 | 7.050 | 7.050 | 0 | -0.03(-0.42%) | ||
Nov 03, 2023 | 7.080 | 7.080 | 0 | +0.09(+1.29%) | ||
Nov 02, 2023 | 6.990 | 6.990 | 0 | +0.11(+1.60%) | ||
Nov 01, 2023 | 6.880 | 6.880 | 0 | +0.05(+0.73%) | ||
Oct 31, 2023 | 6.830 | 6.830 | 0 | +0.06(+0.89%) | ||
Oct 30, 2023 | 6.770 | 6.770 | 0 | +0.07(+1.04%) | ||
Oct 27, 2023 | 6.700 | 6.700 | 0 | -0.10(-1.47%) | ||
Oct 26, 2023 | 6.800 | 6.800 | 0 | -0.02(-0.29%) | ||
Oct 25, 2023 | 6.820 | 6.820 | 0 | -0.06(-0.87%) | ||
Oct 24, 2023 | 6.880 | 6.880 | 0 | +0.03(+0.44%) | ||
Oct 23, 2023 | 6.850 | 6.850 | 0 | -0.05(-0.72%) | ||
Oct 20, 2023 | 6.900 | 6.900 | 0 | -0.07(-1.00%) | ||
Oct 19, 2023 | 6.970 | 6.970 | 0 | -0.07(-0.99%) | ||
Oct 18, 2023 | 7.040 | 7.040 | 0 | -0.08(-1.12%) | ||
Oct 17, 2023 | 7.120 | 7.120 | 0 | +0.03(+0.42%) | ||
Oct 16, 2023 | 7.090 | 7.090 | 0 | +0.07(+1.00%) | ||
Oct 13, 2023 | 7.020 | 7.020 | 0 | +0.00(+0.00%) | ||
Oct 12, 2023 | 7.020 | 7.020 | 0 | -0.06(-0.85%) | ||
Oct 11, 2023 | 7.080 | 7.080 | 0 | +0.00(+0.00%) | ||
Oct 10, 2023 | 7.080 | 7.080 | 0 | +0.05(+0.71%) | ||
Oct 09, 2023 | 7.030 | 7.030 | 0 | +0.05(+0.72%) | ||
Oct 06, 2023 | 6.980 | 6.980 | 0 | +0.05(+0.72%) | ||
Oct 05, 2023 | 6.930 | 6.930 | 0 | -0.03(-0.43%) | ||
Oct 04, 2023 | 6.960 | 6.960 | 0 | +0.03(+0.43%) | ||
Oct 03, 2023 | 6.930 | 6.930 | 0 | -0.07(-1.00%) | ||
Oct 02, 2023 | 7.000 | 7.000 | 0 | -0.06(-0.85%) | ||
Sep 29, 2023 | 7.060 | 7.060 | 0 | -0.05(-0.70%) | ||
Sep 28, 2023 | 7.110 | 7.110 | 0 | +0.05(+0.71%) | ||
Sep 27, 2023 | 7.060 | 7.060 | 0 | -0.09(-1.26%) | ||
Sep 25, 2023 | 7.150 | 7.150 | 0 | -0.11(-1.52%) | ||
Sep 19, 2023 | 7.260 | 7.260 | 0 | -0.02(-0.27%) | ||
Sep 18, 2023 | 7.280 | 7.280 | 0 | +0.02(+0.28%) | ||
Sep 15, 2023 | 7.260 | 7.260 | 0 | -0.08(-1.09%) | ||
Sep 14, 2023 | 7.340 | 7.340 | 0 | +0.09(+1.24%) | ||
Sep 13, 2023 | 7.250 | 7.250 | 0 | -0.03(-0.41%) | ||
Sep 12, 2023 | 7.280 | 7.280 | 0 | -0.01(-0.14%) | ||
Sep 11, 2023 | 7.290 | 7.290 | 0 | +0.01(+0.14%) | ||
Sep 08, 2023 | 7.280 | 7.280 | 0 | +0.03(+0.41%) | ||
Sep 07, 2023 | 7.250 | 7.250 | 0 | -0.03(-0.41%) | ||
Sep 06, 2023 | 7.280 | 7.280 | 0 | -0.10(-1.36%) | ||
Sep 01, 2023 | 7.380 | 7.380 | 0 | +0.03(+0.41%) | ||
Aug 31, 2023 | 7.350 | 7.350 | 0 | -0.02(-0.27%) | ||
Aug 30, 2023 | 7.370 | 7.370 | 0 | +0.02(+0.27%) | ||
Aug 29, 2023 | 7.350 | 7.350 | 0 | +0.06(+0.82%) | ||
Aug 28, 2023 | 7.290 | 7.290 | 0 | +0.05(+0.69%) | ||
Aug 25, 2023 | 7.240 | 7.240 | 0 | +0.02(+0.28%) | ||
Aug 24, 2023 | 7.220 | 7.220 | 0 | -0.05(-0.69%) | ||
Aug 23, 2023 | 7.270 | 7.270 | 0 | +0.05(+0.69%) | ||
Aug 22, 2023 | 7.220 | 7.220 | 0 | -0.04(-0.55%) | ||
Aug 21, 2023 | 7.260 | 7.260 | 0 | -0.01(-0.14%) | ||
Aug 18, 2023 | 7.270 | 7.270 | 0 | +0.02(+0.28%) | ||
Aug 17, 2023 | 7.250 | 7.250 | 0 | -0.03(-0.41%) | ||
Aug 16, 2023 | 7.280 | 7.280 | 0 | -0.05(-0.68%) | ||
Aug 15, 2023 | 7.330 | 7.330 | 0 | -0.09(-1.21%) | ||
Aug 14, 2023 | 7.420 | 7.420 | 0 | +0.00(+0.00%) | ||
Aug 11, 2023 | 7.420 | 7.420 | 0 | +0.02(+0.27%) | ||
Aug 10, 2023 | 7.400 | 7.400 | 0 | -0.01(-0.13%) | ||
Aug 09, 2023 | 7.410 | 7.410 | 0 | -0.02(-0.27%) | ||
Aug 08, 2023 | 7.430 | 7.430 | 0 | -0.03(-0.40%) | ||
Aug 07, 2023 | 7.460 | 7.460 | 0 | +0.08(+1.08%) | ||
Aug 04, 2023 | 7.380 | 7.380 | 0 | -0.03(-0.40%) | ||
Aug 03, 2023 | 7.410 | 7.410 | 0 | -0.02(-0.27%) | ||
Aug 02, 2023 | 7.430 | 7.430 | 0 | -0.05(-0.67%) | ||
Aug 01, 2023 | 7.480 | 7.480 | 0 | +0.00(+0.00%) | ||
Jul 31, 2023 | 7.480 | 7.480 | 0 | +0.01(+0.13%) | ||
Jul 28, 2023 | 7.470 | 7.470 | 0 | +0.04(+0.54%) | ||
Jul 27, 2023 | 7.430 | 7.430 | 0 | -0.03(-0.40%) | ||
Jul 26, 2023 | 7.460 | 7.460 | 0 | +0.00(+0.00%) | ||
Jul 25, 2023 | 7.460 | 7.460 | 0 | +0.02(+0.27%) | ||
Jul 24, 2023 | 7.440 | 7.440 | 0 | +0.02(+0.27%) | ||
Jul 21, 2023 | 7.420 | 7.420 | 0 | +0.00(+0.00%) | ||
Jul 20, 2023 | 7.420 | 7.420 | 0 | +0.03(+0.41%) | ||
Jul 19, 2023 | 7.390 | 7.390 | 0 | +0.02(+0.27%) | ||
Jul 18, 2023 | 7.370 | 7.370 | 0 | +0.05(+0.68%) | ||
Jul 17, 2023 | 7.320 | 7.320 | 0 | +0.03(+0.41%) | ||
Jul 14, 2023 | 7.290 | 7.290 | 0 | -0.05(-0.68%) | ||
Jul 13, 2023 | 7.340 | 7.340 | 0 | +0.03(+0.41%) | ||
Jul 12, 2023 | 7.310 | 7.310 | 0 | +0.03(+0.41%) | ||
Jul 11, 2023 | 7.280 | 7.280 | 0 | +0.07(+0.97%) | ||
Jul 10, 2023 | 7.210 | 7.210 | 0 | +0.06(+0.84%) | ||
Jul 07, 2023 | 7.150 | 7.150 | 0 | +0.00(+0.00%) | ||
Jul 06, 2023 | 7.150 | 7.150 | 0 | -0.06(-0.83%) | ||
Jul 05, 2023 | 7.210 | 7.210 | 0 | -0.03(-0.41%) | ||
Jul 03, 2023 | 7.240 | 7.240 | 0 | +0.02(+0.28%) | ||
Jun 30, 2023 | 7.220 | 7.220 | 0 | +0.06(+0.84%) | ||
Jun 29, 2023 | 7.160 | 7.160 | 0 | +0.06(+0.85%) | ||
Jun 28, 2023 | 7.100 | 7.100 | 0 | -0.02(-0.28%) | ||
Jun 27, 2023 | 7.120 | 7.120 | 0 | +0.05(+0.71%) | ||
Jun 26, 2023 | 7.070 | 7.070 | 0 | +0.02(+0.28%) | ||
Jun 23, 2023 | 7.050 | 7.050 | 0 | -0.05(-0.70%) | ||
Jun 22, 2023 | 7.100 | 7.100 | 0 | -0.01(-0.14%) | ||
Jun 21, 2023 | 7.110 | 7.110 | 0 | -0.07(-0.97%) | ||
Jun 16, 2023 | 7.180 | 7.180 | 0 | -0.01(-0.14%) | ||
Jun 15, 2023 | 7.190 | 7.190 | 0 | +0.09(+1.27%) | ||
Jun 14, 2023 | 7.100 | 7.100 | 0 | -0.02(-0.28%) | ||
Jun 13, 2023 | 7.120 | 7.120 | 0 | +0.06(+0.85%) | ||
Jun 12, 2023 | 7.060 | 7.060 | 0 | +0.03(+0.43%) | ||
Jun 09, 2023 | 7.030 | 7.030 | 0 | -0.01(-0.14%) | ||
Jun 08, 2023 | 7.040 | 7.040 | 0 | +0.00(+0.00%) | ||
Jun 07, 2023 | 7.040 | 7.040 | 0 | +0.06(+0.86%) | ||
Jun 06, 2023 | 6.980 | 6.980 | 0 | +0.04(+0.58%) | ||
Jun 05, 2023 | 6.940 | 6.940 | 0 | -0.03(-0.43%) | ||
Jun 02, 2023 | 6.970 | 6.970 | 0 | +0.15(+2.20%) |