Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 7.801 | 7.802 | 7.801 | 7.801 | 1,951 | -0.01(-0.09%) |
May 15, 2024 | 7.810 | 7.810 | 7.807 | 7.808 | 2,533 | -0.00(-0.04%) |
May 14, 2024 | 7.812 | 7.812 | 7.812 | 7.812 | 1,661 | -0.00(-0.01%) |
May 13, 2024 | 7.812 | 7.813 | 7.812 | 7.812 | 2,793 | -0.00(-0.03%) |
May 12, 2024 | 7.814 | 7.815 | 7.814 | 7.814 | 189 | +0.00(+0.00%) |
May 10, 2024 | 7.814 | 7.817 | 7.812 | 7.814 | 47,098 | -0.00(-0.00%) |
May 09, 2024 | 7.814 | 7.815 | 7.812 | 7.814 | 2,004 | -0.00(-0.03%) |
May 08, 2024 | 7.818 | 7.818 | 7.816 | 7.817 | 2,340 | -0.00(-0.06%) |
May 07, 2024 | 7.822 | 7.824 | 7.821 | 7.821 | 2,053 | +0.00(+0.04%) |
May 06, 2024 | 7.819 | 7.819 | 7.818 | 7.818 | 1,898 | +0.01(+0.08%) |
May 05, 2024 | 7.812 | 7.813 | 7.811 | 7.812 | 363 | +0.00(+0.01%) |
May 03, 2024 | 7.813 | 7.817 | 7.808 | 7.811 | 50,416 | -0.00(-0.03%) |
May 02, 2024 | 7.813 | 7.815 | 7.814 | 7.814 | 2,203 | -0.01(-0.11%) |
May 01, 2024 | 7.823 | 7.823 | 7.822 | 7.822 | 2,231 | -0.00(-0.02%) |
Apr 30, 2024 | 7.824 | 7.828 | 7.824 | 7.824 | 1,556 | -0.00(-0.02%) |
Apr 29, 2024 | 7.825 | 7.826 | 7.824 | 7.825 | 2,006 | -0.00(-0.04%) |
Apr 28, 2024 | 7.828 | 7.829 | 7.829 | 7.829 | 326 | +0.00(+0.01%) |
Apr 26, 2024 | 7.828 | 7.831 | 7.827 | 7.828 | 56,368 | +0.00(+0.00%) |
Apr 25, 2024 | 7.828 | 7.829 | 7.828 | 7.828 | 1,998 | -0.00(-0.04%) |
Apr 24, 2024 | 7.832 | 7.832 | 7.831 | 7.831 | 1,842 | -0.00(-0.04%) |
Apr 23, 2024 | 7.835 | 7.836 | 7.834 | 7.834 | 2,441 | -0.00(-0.03%) |
Apr 22, 2024 | 7.836 | 7.836 | 7.836 | 7.836 | 1,857 | +0.00(+0.05%) |
Apr 21, 2024 | 7.832 | 7.833 | 7.832 | 7.832 | 317 | -0.00(-0.00%) |
Apr 19, 2024 | 7.832 | 7.834 | 7.828 | 7.833 | 50,904 | +0.00(+0.01%) |
Apr 18, 2024 | 7.832 | 7.832 | 7.831 | 7.832 | 1,917 | +0.00(+0.02%) |
Apr 17, 2024 | 7.831 | 7.831 | 7.830 | 7.830 | 2,311 | -0.00(-0.02%) |
Apr 16, 2024 | 7.832 | 7.832 | 7.831 | 7.832 | 1,896 | +0.00(+0.03%) |
Apr 15, 2024 | 7.829 | 7.830 | 7.829 | 7.829 | 2,333 | -0.01(-0.11%) |
Apr 14, 2024 | 7.837 | 7.838 | 7.837 | 7.838 | 227 | +0.00(+0.00%) |
Apr 12, 2024 | 7.838 | 7.839 | 7.836 | 7.838 | 41,850 | -0.00(-0.01%) |
Apr 11, 2024 | 7.838 | 7.839 | 7.838 | 7.838 | 1,840 | +0.00(+0.04%) |
Apr 10, 2024 | 7.836 | 7.837 | 7.835 | 7.835 | 1,921 | +0.00(+0.06%) |
Apr 09, 2024 | 7.831 | 7.831 | 7.830 | 7.831 | 1,584 | -0.00(-0.01%) |
Apr 08, 2024 | 7.832 | 7.832 | 7.832 | 7.832 | 1,747 | +0.00(+0.04%) |
Apr 07, 2024 | 7.829 | 7.829 | 7.829 | 7.829 | 238 | -0.00(-0.00%) |
Apr 05, 2024 | 7.829 | 7.830 | 7.828 | 7.829 | 33,728 | +0.00(+0.01%) |
Apr 04, 2024 | 7.829 | 7.829 | 7.828 | 7.829 | 1,711 | +0.00(+0.00%) |
Apr 03, 2024 | 7.829 | 7.829 | 7.828 | 7.829 | 1,728 | -0.00(-0.00%) |
Apr 02, 2024 | 7.829 | 7.830 | 7.828 | 7.829 | 1,415 | +0.00(+0.04%) |
Apr 01, 2024 | 7.826 | 7.826 | 7.825 | 7.826 | 1,271 | +0.00(+0.00%) |
Mar 31, 2024 | 7.825 | 7.825 | 7.825 | 7.825 | 55 | +0.00(+0.00%) |
Mar 29, 2024 | 7.827 | 7.828 | 7.824 | 7.825 | 21,220 | -0.00(-0.01%) |
Mar 28, 2024 | 7.826 | 7.825 | 7.826 | 186 | +0.00(+0.03%) | |
Mar 27, 2024 | 7.824 | 7.824 | 7.824 | 7.824 | 1,190 | +0.00(+0.01%) |
Mar 26, 2024 | 7.824 | 7.823 | 7.824 | 247 | +0.00(+0.02%) | |
Mar 25, 2024 | 7.822 | 7.822 | 7.822 | 7.822 | 1,676 | +0.00(+0.00%) |
Mar 24, 2024 | 7.822 | 7.822 | 7.821 | 7.822 | 242 | +0.00(+0.01%) |
Mar 22, 2024 | 7.821 | 7.822 | 7.817 | 7.821 | 51,890 | +0.00(+0.00%) |
Mar 21, 2024 | 7.821 | 7.821 | 7.821 | 283 | -0.00(-0.02%) | |
Mar 20, 2024 | 7.823 | 7.824 | 7.822 | 7.823 | 2,023 | +0.00(+0.00%) |
Mar 19, 2024 | 7.823 | 7.822 | 7.823 | 253 | +0.00(+0.04%) | |
Mar 18, 2024 | 7.820 | 7.819 | 7.820 | 236 | -0.00(-0.04%) | |
Mar 17, 2024 | 7.822 | 7.823 | 7.822 | 7.822 | 2,032 | +0.00(+0.00%) |
Mar 15, 2024 | 7.823 | 7.824 | 7.821 | 7.822 | 49,288 | -0.00(-0.00%) |
Mar 14, 2024 | 7.823 | 7.823 | 7.823 | 7.823 | 1,547 | -0.00(-0.01%) |
Mar 13, 2024 | 7.824 | 7.824 | 7.823 | 7.823 | 2,134 | -0.00(-0.01%) |
Mar 12, 2024 | 7.824 | 7.824 | 7.824 | 7.824 | 1,940 | +0.00(+0.03%) |
Mar 11, 2024 | 7.822 | 7.823 | 7.821 | 7.822 | 1,949 | +0.00(+0.02%) |
Mar 10, 2024 | 7.821 | 7.820 | 7.820 | 216 | -0.00(-0.00%) | |
Mar 08, 2024 | 7.821 | 7.822 | 7.819 | 7.821 | 47,253 | -0.00(-0.00%) |
Mar 07, 2024 | 7.821 | 7.821 | 7.821 | 7.821 | 867 | -0.00(-0.05%) |
Mar 06, 2024 | 7.825 | 7.825 | 7.824 | 7.824 | 575 | -0.00(-0.01%) |
Mar 05, 2024 | 7.824 | 7.825 | 7.824 | 7.825 | 922 | -0.00(-0.00%) |
Mar 04, 2024 | 7.825 | 7.825 | 7.824 | 7.825 | 939 | -0.00(-0.05%) |
Mar 03, 2024 | 7.829 | 7.829 | 7.828 | 7.829 | 434 | +0.00(+0.00%) |
Mar 01, 2024 | 7.829 | 7.831 | 7.827 | 7.829 | 51,124 | +0.00(+0.00%) |
Feb 29, 2024 | 7.829 | 7.829 | 7.828 | 7.828 | 980 | +0.00(+0.01%) |
Feb 28, 2024 | 7.828 | 7.828 | 7.827 | 7.828 | 1,193 | +0.00(+0.04%) |
Feb 27, 2024 | 7.824 | 7.825 | 7.823 | 7.824 | 1,011 | +0.00(+0.00%) |
Feb 26, 2024 | 7.824 | 7.824 | 7.824 | 280 | -0.00(-0.00%) | |
Feb 25, 2024 | 7.824 | 7.825 | 7.824 | 7.824 | 58 | +0.00(+0.00%) |
Feb 23, 2024 | 7.822 | 7.825 | 7.822 | 7.824 | 47,836 | +0.00(+0.02%) |
Feb 22, 2024 | 7.822 | 7.823 | 7.822 | 7.822 | 945 | +0.00(+0.02%) |
Feb 21, 2024 | 7.821 | 7.820 | 7.821 | 290 | +0.00(+0.00%) | |
Feb 20, 2024 | 7.821 | 7.821 | 7.821 | 7.821 | 1,007 | -0.00(-0.00%) |
Feb 19, 2024 | 7.821 | 7.821 | 7.821 | 7.821 | 939 | -0.00(-0.00%) |
Feb 18, 2024 | 7.821 | 7.821 | 7.821 | 7.821 | 120 | -0.00(-0.01%) |
Feb 16, 2024 | 7.819 | 7.823 | 7.817 | 7.822 | 43,982 | +0.00(+0.02%) |
Feb 15, 2024 | 7.819 | 7.820 | 7.817 | 7.820 | 1,064 | +0.00(+0.02%) |
Feb 14, 2024 | 7.819 | 7.819 | 7.819 | 359 | -0.00(-0.02%) | |
Feb 13, 2024 | 7.820 | 7.820 | 7.819 | 7.820 | 1,114 | +0.00(+0.04%) |
Feb 12, 2024 | 7.817 | 7.818 | 7.817 | 7.817 | 1,155 | -0.00(-0.04%) |
Feb 11, 2024 | 7.820 | 7.820 | 7.820 | 7.820 | 89 | +0.00(+0.01%) |
Feb 09, 2024 | 7.821 | 7.822 | 7.819 | 7.820 | 38,343 | -0.00(-0.02%) |
Feb 08, 2024 | 7.821 | 7.822 | 7.821 | 7.821 | 1,016 | +0.00(+0.03%) |
Feb 07, 2024 | 7.820 | 7.819 | 7.819 | 247 | -0.00(-0.05%) | |
Feb 06, 2024 | 7.822 | 7.823 | 7.823 | 7.823 | 908 | +0.00(+0.01%) |
Feb 05, 2024 | 7.822 | 7.823 | 7.822 | 7.822 | 798 | +0.00(+0.02%) |
Feb 04, 2024 | 7.821 | 7.821 | 7.821 | 7.821 | 33 | -0.00(-0.01%) |
Feb 02, 2024 | 7.820 | 7.823 | 7.817 | 7.821 | 48,009 | +0.00(+0.02%) |
Feb 01, 2024 | 7.820 | 7.821 | 7.820 | 7.820 | 1,245 | +0.00(+0.03%) |
Jan 31, 2024 | 7.818 | 7.818 | 7.817 | 7.817 | 1,094 | -0.00(-0.00%) |
Jan 30, 2024 | 7.818 | 7.820 | 7.818 | 7.818 | 1,113 | +0.00(+0.05%) |
Jan 29, 2024 | 7.814 | 7.814 | 7.814 | 7.814 | 778 | -0.00(-0.01%) |
Jan 28, 2024 | 7.814 | 7.814 | 7.814 | 7.814 | 140 | -0.00(-0.01%) |
Jan 26, 2024 | 7.819 | 7.819 | 7.813 | 7.815 | 61,334 | -0.00(-0.04%) |
Jan 25, 2024 | 7.819 | 7.819 | 7.818 | 7.819 | 1,564 | +0.00(+0.01%) |
Jan 24, 2024 | 7.818 | 7.818 | 7.817 | 7.818 | 899 | -0.00(-0.05%) |
Jan 23, 2024 | 7.822 | 7.822 | 7.822 | 7.822 | 876 | +0.00(+0.06%) |
Jan 22, 2024 | 7.818 | 7.817 | 7.817 | 604 | -0.00(-0.02%) | |
Jan 21, 2024 | 7.818 | 7.819 | 7.818 | 7.819 | 151 | +0.00(+0.01%) |
Jan 19, 2024 | 7.821 | 7.823 | 7.817 | 7.818 | 51,660 | -0.00(-0.03%) |
Jan 18, 2024 | 7.821 | 7.821 | 7.821 | 259 | -0.00(-0.00%) | |
Jan 17, 2024 | 7.821 | 7.822 | 7.820 | 7.821 | 1,024 | -0.01(-0.07%) |
Jan 16, 2024 | 7.826 | 7.827 | 7.826 | 7.827 | 942 | +0.00(+0.05%) |
Jan 15, 2024 | 7.824 | 7.823 | 7.823 | 7.823 | 1,817 | +0.00(+0.03%) |
Jan 14, 2024 | 7.821 | 7.822 | 7.821 | 7.821 | 127 | -0.00(-0.01%) |
Jan 12, 2024 | 7.818 | 7.825 | 7.816 | 7.822 | 46,224 | +0.00(+0.04%) |
Jan 11, 2024 | 7.819 | 7.818 | 7.818 | 294 | -0.00(-0.03%) | |
Jan 10, 2024 | 7.820 | 7.821 | 7.820 | 7.820 | 1,032 | +0.00(+0.06%) |
Jan 09, 2024 | 7.816 | 7.816 | 7.816 | 7.816 | 1,025 | +0.01(+0.11%) |
Jan 08, 2024 | 7.807 | 7.807 | 7.806 | 7.807 | 971 | -0.01(-0.07%) |
Jan 07, 2024 | 7.812 | 7.812 | 7.812 | 7.812 | 156 | +0.00(+0.00%) |
Jan 05, 2024 | 7.809 | 7.813 | 7.808 | 7.812 | 49,945 | +0.00(+0.04%) |
Jan 04, 2024 | 7.809 | 7.809 | 7.808 | 7.809 | 989 | +0.00(+0.02%) |
Jan 03, 2024 | 7.806 | 7.807 | 7.806 | 7.807 | 1,003 | -0.01(-0.12%) |
Jan 02, 2024 | 7.816 | 7.816 | 7.815 | 7.816 | 1,319 | +0.01(+0.10%) |
Jan 01, 2024 | 7.809 | 7.809 | 7.808 | 7.808 | 348 | -0.00(-0.01%) |
Dec 31, 2023 | 7.809 | 7.809 | 1 | -0.00(-0.01%) | ||
Dec 29, 2023 | 7.813 | 7.818 | 7.808 | 7.810 | 60,943 | -0.00(-0.03%) |
Dec 28, 2023 | 7.813 | 7.813 | 7.811 | 7.812 | 1,030 | +0.00(+0.02%) |
Dec 27, 2023 | 7.810 | 7.812 | 7.810 | 7.810 | 913 | +0.00(+0.03%) |
Dec 26, 2023 | 7.811 | 7.808 | 7.808 | 232 | -0.00(-0.01%) | |
Dec 25, 2023 | 7.813 | 7.813 | 7.809 | 7.809 | 507 | -0.00(-0.04%) |
Dec 24, 2023 | 7.813 | 7.813 | 1 | -0.00(-0.01%) | ||
Dec 22, 2023 | 7.809 | 7.817 | 7.808 | 7.813 | 52,799 | +0.00(+0.04%) |
Dec 21, 2023 | 7.809 | 7.810 | 7.810 | 7.810 | 828 | +0.00(+0.03%) |
Dec 20, 2023 | 7.808 | 7.808 | 7.806 | 7.808 | 1,026 | +0.01(+0.11%) |
Dec 19, 2023 | 7.798 | 7.800 | 7.799 | 7.800 | 947 | +0.00(+0.05%) |
Dec 18, 2023 | 7.796 | 7.796 | 7.795 | 7.795 | 1,306 | -0.01(-0.08%) |
Dec 17, 2023 | 7.804 | 7.803 | 7.801 | 7.801 | 193 | -0.00(-0.04%) |
Dec 15, 2023 | 7.807 | 7.809 | 7.801 | 7.805 | 54,213 | -0.00(-0.03%) |
Dec 14, 2023 | 7.807 | 7.808 | 7.807 | 7.807 | 934 | -0.00(-0.05%) |
Dec 13, 2023 | 7.811 | 7.812 | 7.811 | 7.811 | 1,122 | +0.00(+0.02%) |
Dec 12, 2023 | 7.809 | 7.809 | 7.809 | 7.809 | 836 | +0.00(+0.05%) |
Dec 11, 2023 | 7.805 | 7.807 | 7.805 | 7.806 | 927 | -0.00(-0.05%) |
Dec 10, 2023 | 7.809 | 7.810 | 7.809 | 7.810 | 87 | +0.00(+0.00%) |
Dec 08, 2023 | 7.811 | 7.816 | 7.807 | 7.809 | 50,949 | -0.00(-0.03%) |
Dec 07, 2023 | 7.812 | 7.811 | 7.811 | 326 | +0.00(+0.01%) | |
Dec 06, 2023 | 7.811 | 7.811 | 7.810 | 7.810 | 969 | -0.01(-0.11%) |
Dec 05, 2023 | 7.819 | 7.820 | 7.819 | 7.819 | 943 | +0.00(+0.04%) |
Dec 04, 2023 | 7.816 | 7.816 | 7.816 | 7.816 | 1,158 | +0.00(+0.02%) |
Dec 03, 2023 | 7.814 | 7.815 | 7.814 | 7.815 | 68 | +0.00(+0.00%) |
Dec 01, 2023 | 7.810 | 7.815 | 7.810 | 7.814 | 47,960 | +0.00(+0.05%) |
Nov 30, 2023 | 7.810 | 7.811 | 7.810 | 7.811 | 786 | +0.01(+0.07%) |
Nov 29, 2023 | 7.805 | 7.805 | 7.804 | 7.805 | 919 | +0.01(+0.12%) |
Nov 28, 2023 | 7.797 | 7.796 | 7.795 | 7.795 | 1,133 | +0.01(+0.07%) |
Nov 27, 2023 | 7.791 | 7.792 | 7.790 | 7.790 | 1,113 | -0.00(-0.03%) |
Nov 26, 2023 | 7.793 | 7.794 | 7.792 | 7.792 | 192 | -0.00(-0.01%) |
Nov 24, 2023 | 7.799 | 7.800 | 7.792 | 7.793 | 38,536 | -0.01(-0.08%) |
Nov 23, 2023 | 7.799 | 7.799 | 7.798 | 7.799 | 880 | +0.00(+0.03%) |
Nov 22, 2023 | 7.798 | 7.797 | 7.797 | 424 | +0.00(+0.01%) | |
Nov 21, 2023 | 7.796 | 7.796 | 7.795 | 7.796 | 911 | +0.00(+0.02%) |
Nov 20, 2023 | 7.794 | 7.794 | 7.793 | 7.794 | 1,092 | -0.00(-0.03%) |
Nov 19, 2023 | 7.796 | 7.797 | 7.796 | 7.796 | 197 | -0.00(-0.00%) |
Nov 17, 2023 | 7.801 | 7.803 | 7.795 | 7.796 | 50,500 | -0.01(-0.08%) |
Nov 16, 2023 | 7.801 | 7.803 | 7.802 | 7.802 | 1,259 | -0.00(-0.06%) |
Nov 15, 2023 | 7.807 | 7.808 | 7.807 | 7.807 | 921 | +0.00(+0.01%) |
Nov 14, 2023 | 7.805 | 7.806 | 7.805 | 7.806 | 1,120 | -0.00(-0.03%) |
Nov 13, 2023 | 7.808 | 7.809 | 7.808 | 7.808 | 1,078 | -0.00(-0.04%) |
Nov 12, 2023 | 7.813 | 7.812 | 7.811 | 7.811 | 172 | +0.00(+0.03%) |
Nov 10, 2023 | 7.809 | 7.812 | 7.803 | 7.809 | 58,092 | +0.00(+0.00%) |
Nov 09, 2023 | 7.809 | 7.809 | 7.809 | 294 | -0.01(-0.08%) | |
Nov 08, 2023 | 7.815 | 7.815 | 7.815 | 441 | -0.00(-0.06%) | |
Nov 07, 2023 | 7.820 | 7.820 | 7.819 | 7.820 | 1,305 | -0.00(-0.01%) |
Nov 06, 2023 | 7.821 | 7.821 | 7.821 | 7.821 | 895 | -0.00(-0.05%) |
Nov 05, 2023 | 7.824 | 7.825 | 7.824 | 7.824 | 316 | +0.00(+0.00%) |
Nov 03, 2023 | 7.825 | 7.827 | 7.824 | 7.824 | 39,942 | -0.00(-0.00%) |
Nov 02, 2023 | 7.825 | 7.824 | 7.825 | 94 | +0.00(+0.02%) |