Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 7.994 | 7.994 | 0 | +0.05(+0.58%) | ||
May 30, 2024 | 7.948 | 7.948 | 0 | +0.04(+0.50%) | ||
May 29, 2024 | 7.909 | 7.909 | 0 | -0.04(-0.50%) | ||
May 28, 2024 | 7.948 | 7.948 | 0 | -0.03(-0.37%) | ||
May 24, 2024 | 7.978 | 7.978 | 0 | +0.01(+0.12%) | ||
May 23, 2024 | 7.968 | 7.968 | 0 | -0.03(-0.37%) | ||
May 22, 2024 | 7.998 | 7.998 | 0 | -0.01(-0.12%) | ||
May 21, 2024 | 8.008 | 8.008 | 0 | +0.01(+0.12%) | ||
May 20, 2024 | 7.998 | 7.998 | 0 | -0.01(-0.12%) | ||
May 17, 2024 | 8.008 | 8.008 | 0 | -0.02(-0.25%) | ||
May 16, 2024 | 8.028 | 8.028 | 0 | -0.02(-0.25%) | ||
May 15, 2024 | 8.048 | 8.048 | 0 | +0.06(+0.75%) | ||
May 14, 2024 | 7.988 | 7.988 | 0 | +0.02(+0.25%) | ||
May 13, 2024 | 7.968 | 7.968 | 0 | +0.00(+0.00%) | ||
May 10, 2024 | 7.968 | 7.968 | 0 | -0.02(-0.25%) | ||
May 09, 2024 | 7.988 | 7.988 | 0 | +0.02(+0.25%) | ||
May 08, 2024 | 7.968 | 7.968 | 0 | -0.02(-0.25%) | ||
May 07, 2024 | 7.988 | 7.988 | 0 | +0.02(+0.25%) | ||
May 06, 2024 | 7.968 | 7.968 | 0 | +0.01(+0.12%) | ||
May 03, 2024 | 7.958 | 7.958 | 0 | +0.03(+0.38%) | ||
May 02, 2024 | 7.929 | 7.929 | 0 | +0.04(+0.50%) | ||
May 01, 2024 | 7.889 | 7.889 | 0 | +0.02(+0.25%) | ||
Apr 30, 2024 | 7.869 | 7.869 | 0 | -0.00(-0.06%) | ||
Apr 29, 2024 | 7.874 | 7.874 | 0 | +0.02(+0.25%) | ||
Apr 26, 2024 | 7.854 | 7.854 | 0 | +0.02(+0.25%) | ||
Apr 25, 2024 | 7.834 | 7.834 | 0 | -0.03(-0.38%) | ||
Apr 24, 2024 | 7.864 | 7.864 | 0 | -0.02(-0.25%) | ||
Apr 23, 2024 | 7.884 | 7.884 | 0 | +0.02(+0.25%) | ||
Apr 22, 2024 | 7.864 | 7.864 | 0 | +0.00(+0.00%) | ||
Apr 19, 2024 | 7.864 | 7.864 | 0 | +0.01(+0.13%) | ||
Apr 18, 2024 | 7.854 | 7.854 | 0 | -0.03(-0.38%) | ||
Apr 17, 2024 | 7.884 | 7.884 | 0 | +0.04(+0.50%) | ||
Apr 16, 2024 | 7.844 | 7.844 | 0 | -0.02(-0.25%) | ||
Apr 15, 2024 | 7.864 | 7.864 | 0 | -0.06(-0.75%) | ||
Apr 12, 2024 | 7.923 | 7.923 | 0 | +0.03(+0.38%) | ||
Apr 11, 2024 | 7.894 | 7.894 | 0 | -0.01(-0.13%) | ||
Apr 10, 2024 | 7.904 | 7.904 | 0 | -0.10(-1.24%) | ||
Apr 09, 2024 | 8.003 | 8.003 | 0 | +0.03(+0.37%) | ||
Apr 08, 2024 | 7.973 | 7.973 | 0 | -0.01(-0.12%) | ||
Apr 05, 2024 | 7.983 | 7.983 | 0 | -0.04(-0.49%) | ||
Apr 04, 2024 | 8.023 | 8.023 | 0 | +0.02(+0.25%) | ||
Apr 03, 2024 | 8.003 | 8.003 | 0 | +0.00(+0.00%) | ||
Apr 02, 2024 | 8.003 | 8.003 | 0 | -0.01(-0.12%) | ||
Apr 01, 2024 | 8.013 | 8.013 | 0 | -0.05(-0.61%) | ||
Mar 28, 2024 | 8.062 | 8.062 | 0 | +0.02(+0.20%) | ||
Mar 27, 2024 | 8.046 | 8.046 | 0 | +0.01(+0.12%) | ||
Mar 26, 2024 | 8.036 | 8.036 | 0 | +0.01(+0.12%) | ||
Mar 25, 2024 | 8.027 | 8.027 | 0 | -0.01(-0.12%) | ||
Mar 22, 2024 | 8.036 | 8.036 | 0 | +0.03(+0.37%) | ||
Mar 21, 2024 | 8.007 | 8.007 | 0 | +0.00(+0.00%) | ||
Mar 20, 2024 | 8.007 | 8.007 | 0 | +0.01(+0.12%) | ||
Mar 19, 2024 | 7.997 | 7.997 | 0 | +0.02(+0.25%) | ||
Mar 18, 2024 | 7.977 | 7.977 | 0 | -0.01(-0.12%) | ||
Mar 15, 2024 | 7.987 | 7.987 | 0 | +0.00(+0.00%) | ||
Mar 14, 2024 | 7.987 | 7.987 | 0 | -0.06(-0.74%) | ||
Mar 13, 2024 | 8.046 | 8.046 | 0 | -0.01(-0.12%) | ||
Mar 12, 2024 | 8.056 | 8.056 | 0 | -0.03(-0.37%) | ||
Mar 11, 2024 | 8.086 | 8.086 | 0 | -0.01(-0.12%) | ||
Mar 08, 2024 | 8.096 | 8.096 | 0 | +0.01(+0.12%) | ||
Mar 07, 2024 | 8.086 | 8.086 | 0 | +0.02(+0.24%) | ||
Mar 06, 2024 | 8.066 | 8.066 | 0 | +0.01(+0.12%) | ||
Mar 05, 2024 | 8.056 | 8.056 | 0 | +0.04(+0.49%) | ||
Mar 04, 2024 | 8.017 | 8.017 | 0 | -0.01(-0.12%) | ||
Mar 01, 2024 | 8.027 | 8.027 | 0 | +0.03(+0.37%) | ||
Feb 29, 2024 | 7.997 | 7.997 | 0 | +0.03(+0.43%) | ||
Feb 28, 2024 | 7.962 | 7.962 | 0 | +0.02(+0.25%) | ||
Feb 27, 2024 | 7.943 | 7.943 | 0 | -0.02(-0.25%) | ||
Feb 26, 2024 | 7.962 | 7.962 | 0 | -0.01(-0.12%) | ||
Feb 23, 2024 | 7.972 | 7.972 | 0 | +0.03(+0.37%) | ||
Feb 22, 2024 | 7.943 | 7.943 | 0 | +0.00(+0.00%) | ||
Feb 21, 2024 | 7.943 | 7.943 | 0 | -0.03(-0.37%) | ||
Feb 20, 2024 | 7.972 | 7.972 | 0 | +0.01(+0.12%) | ||
Feb 16, 2024 | 7.962 | 7.962 | 0 | -0.02(-0.25%) | ||
Feb 15, 2024 | 7.982 | 7.982 | 0 | +0.02(+0.25%) | ||
Feb 14, 2024 | 7.962 | 7.962 | 0 | +0.03(+0.37%) | ||
Feb 13, 2024 | 7.933 | 7.933 | 0 | -0.08(-0.98%) | ||
Feb 12, 2024 | 8.012 | 8.012 | 0 | +0.00(+0.00%) | ||
Feb 09, 2024 | 8.012 | 8.012 | 0 | -0.01(-0.12%) | ||
Feb 08, 2024 | 8.021 | 8.021 | 0 | -0.02(-0.24%) | ||
Feb 07, 2024 | 8.041 | 8.041 | 0 | -0.02(-0.24%) | ||
Feb 06, 2024 | 8.061 | 8.061 | 0 | +0.04(+0.49%) | ||
Feb 05, 2024 | 8.021 | 8.021 | 0 | -0.06(-0.73%) | ||
Feb 02, 2024 | 8.080 | 8.080 | 0 | -0.08(-0.97%) | ||
Feb 01, 2024 | 8.159 | 8.159 | 0 | +0.04(+0.48%) | ||
Jan 31, 2024 | 8.120 | 8.120 | 0 | +0.06(+0.81%) | ||
Jan 30, 2024 | 8.055 | 8.055 | 0 | +0.01(+0.12%) | ||
Jan 29, 2024 | 8.045 | 8.045 | 0 | +0.03(+0.37%) | ||
Jan 26, 2024 | 8.016 | 8.016 | 0 | -0.01(-0.12%) | ||
Jan 25, 2024 | 8.025 | 8.025 | 0 | +0.04(+0.49%) | ||
Jan 24, 2024 | 7.986 | 7.986 | 0 | -0.02(-0.25%) | ||
Jan 23, 2024 | 8.006 | 8.006 | 0 | -0.02(-0.24%) | ||
Jan 22, 2024 | 8.025 | 8.025 | 0 | +0.02(+0.25%) | ||
Jan 19, 2024 | 8.006 | 8.006 | 0 | +0.00(+0.00%) | ||
Jan 18, 2024 | 8.006 | 8.006 | 0 | -0.02(-0.24%) | ||
Jan 17, 2024 | 8.025 | 8.025 | 0 | -0.02(-0.24%) | ||
Jan 16, 2024 | 8.045 | 8.045 | 0 | -0.06(-0.73%) | ||
Jan 12, 2024 | 8.104 | 8.104 | 0 | +0.02(+0.24%) | ||
Jan 11, 2024 | 8.084 | 8.084 | 0 | +0.03(+0.37%) | ||
Jan 10, 2024 | 8.055 | 8.055 | 0 | +0.00(+0.00%) | ||
Jan 09, 2024 | 8.055 | 8.055 | 0 | -0.01(-0.12%) | ||
Jan 08, 2024 | 8.065 | 8.065 | 0 | +0.03(+0.37%) | ||
Jan 05, 2024 | 8.035 | 8.035 | 0 | -0.02(-0.24%) | ||
Jan 04, 2024 | 8.055 | 8.055 | 0 | -0.04(-0.48%) | ||
Jan 03, 2024 | 8.094 | 8.094 | 0 | +0.00(+0.00%) | ||
Jan 02, 2024 | 8.094 | 8.094 | 0 | -0.02(-0.29%) | ||
Dec 28, 2023 | 8.118 | 8.118 | 0 | -0.02(-0.24%) | ||
Dec 27, 2023 | 8.137 | 8.137 | 0 | +0.05(+0.60%) | ||
Dec 26, 2023 | 8.088 | 8.088 | 0 | +0.01(+0.12%) | ||
Dec 22, 2023 | 8.079 | 8.079 | 0 | -0.01(-0.12%) | ||
Dec 21, 2023 | 8.088 | 8.088 | 0 | +0.00(+0.00%) | ||
Dec 20, 2023 | 8.088 | 8.088 | 0 | +0.03(+0.36%) | ||
Dec 19, 2023 | 8.059 | 8.059 | 0 | +0.01(+0.12%) | ||
Dec 18, 2023 | 8.049 | 8.049 | 0 | -0.02(-0.24%) | ||
Dec 15, 2023 | 8.069 | 8.069 | 0 | -0.01(-0.12%) | ||
Dec 14, 2023 | 8.079 | 8.079 | 0 | +0.06(+0.73%) | ||
Dec 13, 2023 | 8.020 | 8.020 | 0 | +0.11(+1.36%) | ||
Dec 12, 2023 | 7.912 | 7.912 | 0 | +0.01(+0.12%) | ||
Dec 11, 2023 | 7.903 | 7.903 | 0 | +0.00(+0.00%) | ||
Dec 08, 2023 | 7.903 | 7.903 | 0 | -0.04(-0.49%) | ||
Dec 07, 2023 | 7.942 | 7.942 | 0 | +0.00(+0.00%) | ||
Dec 06, 2023 | 7.942 | 7.942 | 0 | +0.02(+0.25%) | ||
Dec 05, 2023 | 7.922 | 7.922 | 0 | +0.05(+0.62%) | ||
Dec 04, 2023 | 7.873 | 7.873 | 0 | -0.02(-0.25%) | ||
Dec 01, 2023 | 7.893 | 7.893 | 0 | +0.06(+0.75%) | ||
Nov 30, 2023 | 7.834 | 7.834 | 0 | -0.00(-0.06%) | ||
Nov 29, 2023 | 7.839 | 7.839 | 0 | +0.05(+0.63%) | ||
Nov 28, 2023 | 7.790 | 7.790 | 0 | +0.02(+0.25%) | ||
Nov 27, 2023 | 7.771 | 7.771 | 0 | +0.05(+0.63%) | ||
Nov 24, 2023 | 7.722 | 7.722 | 0 | -0.03(-0.38%) | ||
Nov 22, 2023 | 7.751 | 7.751 | 0 | +0.00(+0.00%) | ||
Nov 21, 2023 | 7.751 | 7.751 | 0 | +0.01(+0.13%) | ||
Nov 20, 2023 | 7.741 | 7.741 | 0 | +0.01(+0.13%) | ||
Nov 17, 2023 | 7.732 | 7.732 | 0 | +0.01(+0.13%) | ||
Nov 16, 2023 | 7.722 | 7.722 | 0 | +0.04(+0.51%) | ||
Nov 15, 2023 | 7.683 | 7.683 | 0 | -0.05(-0.63%) | ||
Nov 14, 2023 | 7.732 | 7.732 | 0 | +0.10(+1.28%) | ||
Nov 13, 2023 | 7.634 | 7.634 | 0 | +0.01(+0.13%) | ||
Nov 10, 2023 | 7.624 | 7.624 | 0 | +0.00(+0.00%) | ||
Nov 09, 2023 | 7.624 | 7.624 | 0 | -0.06(-0.76%) | ||
Nov 08, 2023 | 7.683 | 7.683 | 0 | +0.03(+0.38%) | ||
Nov 07, 2023 | 7.654 | 7.654 | 0 | +0.03(+0.38%) | ||
Nov 06, 2023 | 7.624 | 7.624 | 0 | -0.04(-0.51%) | ||
Nov 03, 2023 | 7.663 | 7.663 | 0 | +0.06(+0.77%) | ||
Nov 02, 2023 | 7.605 | 7.605 | 0 | +0.05(+0.65%) | ||
Nov 01, 2023 | 7.556 | 7.556 | 0 | +0.07(+0.91%) | ||
Oct 31, 2023 | 7.488 | 7.488 | 0 | +0.02(+0.21%) | ||
Oct 30, 2023 | 7.472 | 7.472 | 0 | -0.02(-0.26%) | ||
Oct 27, 2023 | 7.492 | 7.492 | 0 | +0.00(+0.00%) | ||
Oct 26, 2023 | 7.492 | 7.492 | 0 | +0.05(+0.65%) | ||
Oct 25, 2023 | 7.443 | 7.443 | 0 | -0.05(-0.65%) | ||
Oct 24, 2023 | 7.492 | 7.492 | 0 | +0.02(+0.26%) | ||
Oct 23, 2023 | 7.472 | 7.472 | 0 | +0.03(+0.39%) | ||
Oct 20, 2023 | 7.443 | 7.443 | 0 | +0.02(+0.26%) | ||
Oct 19, 2023 | 7.424 | 7.424 | 0 | -0.03(-0.39%) | ||
Oct 18, 2023 | 7.453 | 7.453 | 0 | -0.04(-0.52%) | ||
Oct 17, 2023 | 7.492 | 7.492 | 0 | -0.05(-0.64%) | ||
Oct 16, 2023 | 7.540 | 7.540 | 0 | -0.04(-0.51%) | ||
Oct 13, 2023 | 7.579 | 7.579 | 0 | +0.03(+0.39%) | ||
Oct 12, 2023 | 7.550 | 7.550 | 0 | -0.06(-0.77%) | ||
Oct 11, 2023 | 7.608 | 7.608 | 0 | +0.03(+0.38%) | ||
Oct 10, 2023 | 7.579 | 7.579 | 0 | -0.01(-0.13%) | ||
Oct 09, 2023 | 7.589 | 7.589 | 0 | +0.08(+1.03%) | ||
Oct 06, 2023 | 7.511 | 7.511 | 0 | -0.04(-0.51%) | ||
Oct 05, 2023 | 7.550 | 7.550 | 0 | +0.01(+0.13%) | ||
Oct 04, 2023 | 7.540 | 7.540 | 0 | +0.05(+0.65%) | ||
Oct 03, 2023 | 7.492 | 7.492 | 0 | -0.07(-0.90%) | ||
Oct 02, 2023 | 7.560 | 7.560 | 0 | -0.06(-0.77%) | ||
Sep 29, 2023 | 7.618 | 7.618 | 0 | +0.02(+0.32%) | ||
Sep 28, 2023 | 7.594 | 7.594 | 0 | +0.02(+0.26%) | ||
Sep 27, 2023 | 7.574 | 7.574 | 0 | -0.04(-0.51%) | ||
Sep 25, 2023 | 7.613 | 7.613 | 0 | -0.09(-1.13%) | ||
Sep 19, 2023 | 7.700 | 7.700 | 0 | -0.03(-0.38%) | ||
Sep 18, 2023 | 7.729 | 7.729 | 0 | +0.01(+0.13%) | ||
Sep 15, 2023 | 7.720 | 7.720 | 0 | -0.02(-0.25%) | ||
Sep 14, 2023 | 7.739 | 7.739 | 0 | -0.01(-0.13%) | ||
Sep 13, 2023 | 7.749 | 7.749 | 0 | +0.01(+0.13%) | ||
Sep 12, 2023 | 7.739 | 7.739 | 0 | +0.00(+0.00%) | ||
Sep 11, 2023 | 7.739 | 7.739 | 0 | -0.01(-0.13%) | ||
Sep 08, 2023 | 7.749 | 7.749 | 0 | +0.01(+0.13%) | ||
Sep 07, 2023 | 7.739 | 7.739 | 0 | +0.02(+0.25%) | ||
Sep 06, 2023 | 7.720 | 7.720 | 0 | -0.06(-0.75%) | ||
Sep 01, 2023 | 7.778 | 7.778 | 0 | -0.04(-0.50%) | ||
Aug 31, 2023 | 7.817 | 7.817 | 0 | +0.03(+0.44%) | ||
Aug 30, 2023 | 7.783 | 7.783 | 0 | +0.00(+0.00%) | ||
Aug 29, 2023 | 7.783 | 7.783 | 0 | +0.05(+0.62%) | ||
Aug 28, 2023 | 7.734 | 7.734 | 0 | +0.01(+0.13%) | ||
Aug 25, 2023 | 7.725 | 7.725 | 0 | +0.00(+0.00%) | ||
Aug 24, 2023 | 7.725 | 7.725 | 0 | -0.02(-0.25%) | ||
Aug 23, 2023 | 7.744 | 7.744 | 0 | +0.08(+1.01%) | ||
Aug 22, 2023 | 7.667 | 7.667 | 0 | +0.00(+0.00%) | ||
Aug 21, 2023 | 7.667 | 7.667 | 0 | -0.04(-0.50%) | ||
Aug 18, 2023 | 7.705 | 7.705 | 0 | +0.01(+0.13%) | ||
Aug 17, 2023 | 7.696 | 7.696 | 0 | -0.01(-0.13%) | ||
Aug 16, 2023 | 7.705 | 7.705 | 0 | -0.02(-0.25%) | ||
Aug 15, 2023 | 7.725 | 7.725 | 0 | -0.01(-0.12%) | ||
Aug 14, 2023 | 7.734 | 7.734 | 0 | -0.01(-0.12%) | ||
Aug 11, 2023 | 7.744 | 7.744 | 0 | -0.03(-0.37%) | ||
Aug 10, 2023 | 7.773 | 7.773 | 0 | -0.05(-0.62%) | ||
Aug 09, 2023 | 7.821 | 7.821 | 0 | +0.00(+0.00%) | ||
Aug 08, 2023 | 7.821 | 7.821 | 0 | +0.03(+0.37%) | ||
Aug 07, 2023 | 7.792 | 7.792 | 0 | -0.01(-0.12%) | ||
Aug 04, 2023 | 7.802 | 7.802 | 0 | +0.06(+0.75%) | ||
Aug 03, 2023 | 7.744 | 7.744 | 0 | -0.05(-0.62%) | ||
Aug 02, 2023 | 7.792 | 7.792 | 0 | -0.02(-0.25%) | ||
Aug 01, 2023 | 7.812 | 7.812 | 0 | -0.05(-0.61%) | ||
Jul 31, 2023 | 7.860 | 7.860 | 0 | +0.03(+0.43%) | ||
Jul 28, 2023 | 7.826 | 7.826 | 0 | +0.02(+0.25%) | ||
Jul 27, 2023 | 7.807 | 7.807 | 0 | -0.06(-0.73%) | ||
Jul 26, 2023 | 7.865 | 7.865 | 0 | +0.02(+0.25%) | ||
Jul 25, 2023 | 7.845 | 7.845 | 0 | -0.01(-0.12%) | ||
Jul 24, 2023 | 7.855 | 7.855 | 0 | -0.01(-0.12%) | ||
Jul 21, 2023 | 7.865 | 7.865 | 0 | +0.01(+0.12%) | ||
Jul 20, 2023 | 7.855 | 7.855 | 0 | -0.05(-0.61%) | ||
Jul 19, 2023 | 7.903 | 7.903 | 0 | +0.02(+0.24%) | ||
Jul 18, 2023 | 7.884 | 7.884 | 0 | +0.01(+0.12%) | ||
Jul 17, 2023 | 7.874 | 7.874 | 0 | +0.01(+0.12%) | ||
Jul 14, 2023 | 7.865 | 7.865 | 0 | -0.04(-0.49%) | ||
Jul 13, 2023 | 7.903 | 7.903 | 0 | +0.05(+0.61%) | ||
Jul 12, 2023 | 7.855 | 7.855 | 0 | +0.07(+0.87%) | ||
Jul 11, 2023 | 7.788 | 7.788 | 0 | +0.01(+0.12%) | ||
Jul 10, 2023 | 7.778 | 7.778 | 0 | +0.03(+0.37%) | ||
Jul 07, 2023 | 7.749 | 7.749 | 0 | +0.00(+0.00%) | ||
Jul 06, 2023 | 7.749 | 7.749 | 0 | -0.06(-0.74%) | ||
Jul 05, 2023 | 7.807 | 7.807 | 0 | -0.03(-0.37%) | ||
Jul 03, 2023 | 7.836 | 7.836 | 0 | -0.02(-0.25%) | ||
Jun 30, 2023 | 7.855 | 7.855 | 0 | +0.04(+0.54%) | ||
Jun 29, 2023 | 7.813 | 7.813 | 0 | -0.06(-0.73%) | ||
Jun 28, 2023 | 7.870 | 7.870 | 0 | +0.02(+0.24%) | ||
Jun 27, 2023 | 7.851 | 7.851 | 0 | -0.02(-0.24%) | ||
Jun 26, 2023 | 7.870 | 7.870 | 0 | +0.01(+0.12%) | ||
Jun 23, 2023 | 7.861 | 7.861 | 0 | +0.03(+0.37%) | ||
Jun 22, 2023 | 7.832 | 7.832 | 0 | -0.04(-0.49%) | ||
Jun 21, 2023 | 7.870 | 7.870 | 0 | +0.02(+0.24%) | ||
Jun 16, 2023 | 7.851 | 7.851 | 0 | -0.02(-0.24%) | ||
Jun 15, 2023 | 7.870 | 7.870 | 0 | +0.04(+0.49%) |