SVNDF
SEVEN & I HLDGS CO LTD
stockOTC
EODSep 29, 2026
12.80USD-1.614%(-0.21)100
SVNDF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-09-29 | 12.80 | 12.80 | 12.8000 | 12.80 | -1.614% | 100 | 0.000% |
| 2026-09-17 | 13.01 | 13.01 | 13.0100 | 13.01 | +1.041% | 128 | -1.614% |
| 2026-09-04 | 12.88 | 12.88 | 12.8760 | 12.88 | -1.935% | 1,500 | -0.590% |
| 2026-09-03 | 13.00 | 13.13 | 13.0000 | 13.13 | +2.819% | 1,300 | -2.513% |
| 2026-09-01 | 12.77 | 12.77 | 12.7700 | 12.77 | -0.234% | 275 | +0.235% |
| 2026-08-27 | 12.80 | 12.80 | 12.8000 | 12.80 | +0.392% | 12,904 | 0.000% |
| 2026-08-24 | 12.75 | 12.75 | 12.7500 | 12.75 | +8.051% | 136 | +0.392% |
| 2026-08-21 | 11.80 | 11.80 | 11.8000 | 11.80 | -9.231% | 29,100 | +8.475% |
| 2026-08-06 | 12.68 | 13.00 | 12.6800 | 13.00 | +4.183% | 896 | -1.538% |
| 2026-08-05 | 12.48 | 12.48 | 12.4780 | 12.48 | +1.036% | 11,327 | +2.581% |
| 2026-07-16 | 12.35 | 12.35 | 12.3500 | 12.35 | -5.000% | 73,227 | +3.644% |
| 2026-07-14 | 13.00 | 13.00 | 13.0000 | 13.00 | +0.386% | 1,000 | -1.538% |
| 2026-07-13 | 12.50 | 12.95 | 12.5000 | 12.95 | +10.119% | 1,656 | -1.158% |
| 2026-06-10 | 11.76 | 11.76 | 11.7600 | 11.76 | -2.000% | 21,007 | +8.844% |
| 2026-06-08 | 12.00 | 12.00 | 12.0000 | 12.00 | 0.000% | 300 | +6.667% |
| 2026-05-26 | 12.00 | 12.00 | 12.0000 | 12.00 | +2.128% | 100 | +6.667% |
| 2026-05-21 | 11.75 | 11.75 | 11.7500 | 11.75 | -0.424% | 104 | +8.936% |
| 2026-05-15 | 11.75 | 11.80 | 11.7500 | 11.80 | +4.703% | 200 | +8.475% |
| 2026-05-08 | 11.27 | 11.27 | 11.2700 | 11.27 | -12.296% | 249 | +13.576% |
| 2026-05-01 | 12.85 | 12.85 | 12.8500 | 12.85 | +7.083% | 542 | -0.389% |
| 2026-04-30 | 12.00 | 12.00 | 12.0000 | 12.00 | +1.695% | 23,334 | +6.667% |
| 2026-04-28 | 11.80 | 11.80 | 11.8000 | 11.80 | -3.476% | 138 | +8.475% |
| 2026-04-27 | 11.26 | 12.22 | 10.9500 | 12.22 | -5.962% | 570 | +4.703% |
| 2026-04-17 | 13.00 | 13.00 | 13.0000 | 13.00 | -2.035% | 499 | -1.538% |
| 2026-04-16 | 13.27 | 13.27 | 13.2700 | 13.27 | +3.875% | 116 | -3.542% |
| 2026-03-27 | 12.78 | 12.78 | 12.7750 | 12.78 | -2.107% | 501 | +0.196% |
| 2026-03-26 | 13.05 | 13.05 | 13.0500 | 13.05 | -6.786% | 1,088 | -1.916% |
| 2026-03-24 | 14.00 | 14.00 | 14.0000 | 14.00 | +14.025% | 1,142 | -8.571% |
| 2026-03-16 | 12.28 | 12.28 | 12.2780 | 12.28 | +9.235% | 1,000 | +4.252% |
| 2026-03-12 | 11.24 | 11.24 | 11.2400 | 11.24 | -13.538% | 413 | +13.879% |
| 2026-03-03 | 13.00 | 13.00 | 13.0000 | 13.00 | -5.797% | 264 | -1.538% |
| 2026-03-02 | 13.80 | 13.80 | 13.8000 | 13.80 | -7.071% | 145 | -7.246% |
| 2026-02-26 | 14.85 | 14.85 | 14.8500 | 14.85 | +2.414% | 222 | -13.805% |
| 2026-02-20 | 14.50 | 14.50 | 14.5000 | 14.50 | -1.193% | 216 | -11.724% |
| 2026-02-18 | 14.68 | 14.68 | 14.6750 | 14.68 | -2.911% | 580 | -12.777% |
| 2026-02-13 | 15.00 | 15.50 | 15.0000 | 15.12 | -2.421% | 4,041 | -15.316% |
| 2026-02-10 | 15.45 | 15.49 | 15.4500 | 15.49 | +4.240% | 70,604 | -17.366% |
| 2026-02-05 | 14.86 | 14.86 | 14.8600 | 14.86 | +0.175% | 21,014 | -13.863% |
| 2026-01-16 | 14.83 | 14.83 | 14.8340 | 14.83 | +1.256% | 701 | -13.712% |
| 2026-01-12 | 14.65 | 14.65 | 14.6500 | 14.65 | 0.000% | 460 | -12.628% |
| 2026-01-08 | 14.65 | 14.65 | 14.6500 | 14.65 | +0.017% | 1,001 | -12.628% |
| 2025-12-30 | 14.65 | 14.65 | 14.6475 | 14.65 | +2.073% | 100 | -12.613% |
| 2025-12-22 | 14.35 | 14.35 | 14.3500 | 14.35 | -1.753% | 107 | -10.801% |
| 2025-12-18 | 14.61 | 14.61 | 14.6060 | 14.61 | +2.104% | 3,026 | -12.365% |
| 2025-12-15 | 14.12 | 14.30 | 14.1200 | 14.30 | +7.800% | 489 | -10.521% |
| 2025-12-12 | 13.27 | 13.27 | 13.2700 | 13.27 | +1.182% | 138 | -3.542% |
| 2025-12-02 | 13.12 | 13.12 | 13.1150 | 13.12 | -6.455% | 100 | -2.402% |
| 2025-11-24 | 14.02 | 14.02 | 14.0200 | 14.02 | 0.000% | 220 | -8.702% |
| 2025-11-21 | 14.02 | 14.02 | 14.0200 | 14.02 | 0.000% | 50,440 | -8.702% |
| 2025-11-19 | 14.02 | 14.02 | 14.0200 | 14.02 | 0.000% | 174 | -8.702% |
| 2025-11-18 | 14.02 | 14.02 | 14.0200 | 14.02 | +5.811% | 1,070 | -8.702% |
| 2025-11-17 | 13.25 | 13.25 | 13.2500 | 13.25 | +1.923% | 108 | -3.396% |
| 2025-10-30 | 13.00 | 13.00 | 13.0000 | 13.00 | 0.000% | 176 | -1.538% |
| 2025-10-29 | 13.00 | 13.00 | 13.0000 | 13.00 | -3.775% | 500 | -1.538% |
| 2025-10-28 | 13.51 | 13.51 | 13.5100 | 13.51 | 0.000% | 181 | -5.255% |
| 2025-10-23 | 13.51 | 13.51 | 13.5100 | 13.51 | +3.604% | 188 | -5.255% |
| 2025-10-15 | 12.46 | 13.04 | 12.4600 | 13.04 | +4.655% | 506 | -1.840% |
| 2025-10-13 | 13.00 | 13.00 | 12.4600 | 12.46 | -4.154% | 537 | +2.729% |
| 2025-10-10 | 14.01 | 14.01 | 13.0000 | 13.00 | -0.307% | 2,255 | -1.538% |
| 2025-10-08 | 13.27 | 13.27 | 13.0400 | 13.04 | -6.857% | 1,000 | -1.840% |
| 2025-10-07 | 14.00 | 14.00 | 14.0000 | 14.00 | +3.474% | 420 | -8.571% |
| 2025-10-06 | 13.53 | 13.53 | 13.5300 | 13.53 | +3.758% | 400 | -5.395% |
| 2025-10-01 | 13.04 | 13.04 | 13.0400 | 13.04 | -4.118% | 487 | -1.840% |
| 2025-09-24 | 13.60 | 13.60 | 13.6000 | 13.60 | +0.741% | 1,000 | -5.882% |
| 2025-09-23 | 13.50 | 13.50 | 13.5000 | 13.50 | -0.222% | 307 | -5.185% |
| 2025-09-22 | 13.53 | 13.53 | 13.5300 | 13.53 | 0.000% | 371 | -5.395% |
| 2025-09-18 | 13.53 | 13.53 | 13.5300 | 13.53 | -1.600% | 102 | -5.395% |
| 2025-09-17 | 13.60 | 13.78 | 13.6000 | 13.75 | +1.626% | 304 | -6.909% |
| 2025-09-16 | 12.10 | 13.53 | 12.1000 | 13.53 | -1.957% | 2,203 | -5.395% |
| 2025-09-15 | 13.75 | 13.80 | 13.7500 | 13.80 | +1.262% | 1,328 | -7.246% |
| 2025-09-12 | 13.53 | 13.63 | 13.5300 | 13.63 | +0.799% | 512 | -6.076% |
| 2025-09-09 | 13.24 | 13.52 | 13.2413 | 13.52 | -3.429% | 425 | -5.325% |
| 2025-08-27 | 13.35 | 14.00 | 13.3500 | 14.00 | +2.579% | 645 | -8.571% |
| 2025-08-14 | 13.65 | 13.65 | 13.6480 | 13.65 | +1.165% | 594 | -6.213% |
| 2025-08-13 | 13.49 | 13.49 | 13.4908 | 13.49 | -1.885% | 1,850 | -5.121% |
| 2025-08-07 | 13.75 | 13.75 | 13.7500 | 13.75 | +10.424% | 605 | -6.909% |
| 2025-08-06 | 12.45 | 12.45 | 12.4520 | 12.45 | +1.154% | 3,170 | +2.795% |
| 2025-08-04 | 12.25 | 12.31 | 12.2500 | 12.31 | -7.080% | 438 | +3.981% |
| 2025-07-29 | 13.25 | 13.25 | 13.2480 | 13.25 | -0.015% | 120 | -3.382% |
| 2025-07-21 | 13.59 | 13.59 | 13.2500 | 13.25 | -2.502% | 1,167 | -3.396% |
| 2025-07-17 | 13.88 | 13.88 | 13.5900 | 13.59 | -9.521% | 255,086 | -5.813% |
| 2025-07-09 | 15.02 | 15.02 | 15.0200 | 15.02 | -6.359% | 26,680 | -14.780% |
| 2025-06-30 | 16.04 | 16.04 | 16.0400 | 16.04 | +1.071% | 626 | -20.200% |
| 2025-06-27 | 15.88 | 15.88 | 15.8700 | 15.87 | +2.387% | 293 | -19.345% |
| 2025-06-09 | 15.50 | 15.50 | 15.5000 | 15.50 | +0.977% | 3,660 | -17.419% |
| 2025-05-15 | 15.35 | 15.35 | 15.3500 | 15.35 | +0.229% | 100 | -16.612% |
| 2025-05-09 | 15.31 | 15.31 | 15.3150 | 15.31 | +11.952% | 3,716 | -16.422% |
| 2025-05-05 | 13.68 | 13.68 | 13.6800 | 13.68 | +1.824% | 300 | -6.433% |
| 2025-04-11 | 13.44 | 13.44 | 13.4350 | 13.44 | 0.000% | 2,641 | -4.726% |
| 2025-04-10 | 13.44 | 13.44 | 13.4350 | 13.44 | +17.748% | 409 | -4.726% |
| 2025-04-08 | 11.41 | 11.41 | 11.4100 | 11.41 | +0.973% | 2,717 | +12.182% |
| 2025-04-07 | 11.30 | 11.30 | 11.3000 | 11.30 | -11.373% | 429 | +13.274% |
| 2025-03-19 | 12.75 | 12.75 | 12.7500 | 12.75 | -5.528% | 100 | +0.392% |
| 2025-03-17 | 13.50 | 13.50 | 13.4960 | 13.50 | -9.625% | 754 | -5.157% |
| 2025-03-13 | 16.47 | 16.47 | 14.9334 | 14.93 | -9.054% | 359 | -14.286% |
| 2025-03-12 | 16.42 | 16.42 | 16.4200 | 16.42 | +11.929% | 3,227 | -22.046% |
| 2025-03-11 | 14.67 | 14.67 | 14.6700 | 14.67 | +1.242% | 100 | -12.747% |
| 2025-03-10 | 13.80 | 14.49 | 13.8000 | 14.49 | +5.229% | 315 | -11.663% |
| 2025-03-06 | 13.77 | 13.77 | 13.7700 | 13.77 | +7.873% | 184 | -7.044% |
| 2025-03-05 | 12.41 | 12.77 | 12.4080 | 12.77 | -7.028% | 481 | +0.274% |
| 2025-03-03 | 13.73 | 13.73 | 13.7300 | 13.73 | -3.499% | 809 | -6.773% |
| 2025-02-28 | 14.23 | 14.23 | 14.2279 | 14.23 | +0.196% | 12,640 | -10.036% |
| 2025-02-27 | 14.50 | 14.50 | 14.2000 | 14.20 | -9.554% | 1,300 | -9.859% |
| 2025-02-25 | 15.70 | 15.70 | 15.7000 | 15.70 | -0.545% | 3,097 | -18.471% |
| 2025-02-24 | 17.28 | 17.30 | 15.7861 | 15.79 | +14.144% | 425 | -18.916% |
| 2025-02-19 | 13.83 | 13.83 | 13.8300 | 13.83 | -11.587% | 900 | -7.448% |
| 2025-02-14 | 15.64 | 15.64 | 15.6425 | 15.64 | +9.849% | 2,000 | -18.172% |
| 2025-02-13 | 14.24 | 14.24 | 14.2400 | 14.24 | 0.000% | 329 | -10.112% |
| 2025-02-07 | 14.24 | 14.24 | 14.2400 | 14.24 | -13.697% | 200 | -10.112% |
| 2025-02-03 | 16.50 | 16.50 | 16.5000 | 16.50 | +0.948% | 101 | -22.424% |
| 2025-01-30 | 16.00 | 16.84 | 16.0000 | 16.34 | +12.173% | 21,252 | -21.689% |
| 2025-01-22 | 14.57 | 14.57 | 14.5712 | 14.57 | -16.784% | 2,178 | -12.155% |
| 2024-12-26 | 17.51 | 17.51 | 17.5100 | 17.51 | +2.338% | 229 | -26.899% |
| 2024-12-24 | 17.11 | 17.11 | 17.1100 | 17.11 | -3.768% | 300 | -25.190% |
| 2024-12-19 | 17.78 | 17.78 | 17.7800 | 17.78 | +12.817% | 554 | -28.009% |
| 2024-12-13 | 15.76 | 15.76 | 15.7600 | 15.76 | -2.112% | 8,874 | -18.782% |
| 2024-12-12 | 16.10 | 16.10 | 15.7600 | 16.10 | -7.816% | 3,779 | -20.497% |
| 2024-12-10 | 17.46 | 17.46 | 17.4650 | 17.46 | -8.464% | 100 | -26.711% |
| 2024-12-09 | 19.08 | 19.08 | 19.0800 | 19.08 | +3.093% | 126 | -32.914% |
| 2024-12-06 | 18.51 | 18.51 | 18.5075 | 18.51 | +5.304% | 110 | -30.839% |
| 2024-12-05 | 17.58 | 17.58 | 17.5753 | 17.58 | -2.359% | 18,125 | -27.171% |
| 2024-12-04 | 17.12 | 18.00 | 17.1180 | 18.00 | +12.150% | 2,405 | -28.889% |
| 2024-12-03 | 16.05 | 16.09 | 16.0500 | 16.05 | -0.187% | 1,510 | -20.249% |
| 2024-11-29 | 16.58 | 16.58 | 16.0800 | 16.08 | -9.966% | 2,998 | -20.398% |
| 2024-11-25 | 17.86 | 17.86 | 17.8600 | 17.86 | +9.235% | 21,096 | -28.331% |
| 2024-11-22 | 16.40 | 16.40 | 16.3500 | 16.35 | +4.107% | 5,220 | -21.713% |
| 2024-11-15 | 15.71 | 15.71 | 15.7050 | 15.71 | -4.818% | 312 | -18.497% |
| 2024-11-13 | 16.00 | 16.50 | 16.0000 | 16.50 | +14.187% | 63,060 | -22.424% |
| 2024-11-12 | 14.45 | 14.45 | 14.4500 | 14.45 | +0.347% | 594 | -11.419% |
| 2024-11-05 | 14.40 | 14.40 | 14.4000 | 14.40 | 0.000% | 500 | -11.111% |
| 2024-10-22 | 14.45 | 14.45 | 14.4000 | 14.40 | -3.030% | 890 | -11.111% |
| 2024-10-21 | 14.85 | 14.85 | 14.8500 | 14.85 | -0.336% | 127 | -13.805% |
| 2024-10-15 | 15.50 | 15.50 | 14.9000 | 14.90 | -3.902% | 1,395 | -14.094% |
| 2024-10-11 | 15.89 | 15.89 | 15.4664 | 15.51 | +2.343% | 400 | -17.446% |
| 2024-10-10 | 16.00 | 16.00 | 14.9170 | 15.15 | -5.312% | 4,437 | -15.512% |
| 2024-10-09 | 16.00 | 16.05 | 16.0000 | 16.00 | +5.611% | 2,800 | -20.000% |
| 2024-10-08 | 15.15 | 15.15 | 15.1500 | 15.15 | -5.549% | 443 | -15.512% |
| 2024-10-07 | 16.04 | 16.04 | 16.0400 | 16.04 | +9.003% | 1,605 | -20.200% |
| 2024-09-30 | 14.60 | 14.72 | 14.6000 | 14.72 | -8.030% | 1,341 | -13.015% |
| 2024-09-26 | 16.00 | 16.00 | 16.0000 | 16.00 | +6.730% | 13,225 | -20.000% |
| 2024-09-25 | 14.99 | 14.99 | 14.9911 | 14.99 | +1.428% | 350 | -14.616% |
| 2024-09-24 | 15.05 | 15.05 | 14.7800 | 14.78 | -1.467% | 1,713 | -13.396% |
| 2024-09-20 | 15.00 | 15.00 | 15.0000 | 15.00 | 0.000% | 1,400 | -14.667% |
| 2024-09-19 | 15.00 | 15.00 | 14.6000 | 15.00 | -2.280% | 760 | -14.667% |
| 2024-09-17 | 15.35 | 15.35 | 15.3500 | 15.35 | +0.130% | 180 | -16.612% |
| 2024-09-09 | 15.33 | 15.33 | 15.3300 | 15.33 | +1.996% | 644 | -16.504% |
| 2024-09-06 | 15.35 | 15.35 | 15.0300 | 15.03 | -2.085% | 328 | -14.837% |
| 2024-09-03 | 15.62 | 15.62 | 15.3500 | 15.35 | +5.862% | 227,029 | -16.612% |
| 2024-08-30 | 14.50 | 14.50 | 14.5000 | 14.50 | +3.571% | 102 | -11.724% |
| 2024-08-28 | 14.40 | 14.40 | 14.0000 | 14.00 | -3.780% | 3,708 | -8.571% |
| 2024-08-27 | 14.75 | 14.75 | 14.4250 | 14.55 | +3.559% | 91,349 | -12.027% |
| 2024-08-26 | 14.05 | 14.05 | 14.0500 | 14.05 | 0.000% | 1,970 | -8.897% |
| 2024-08-23 | 14.05 | 14.05 | 14.0000 | 14.05 | +2.256% | 2,600 | -8.897% |
| 2024-08-22 | 14.10 | 15.00 | 13.7400 | 13.74 | -1.857% | 7,214 | -6.841% |
| 2024-08-21 | 14.00 | 14.00 | 14.0000 | 14.00 | +6.952% | 12,115 | -8.571% |
| 2024-08-20 | 13.41 | 13.75 | 13.0000 | 13.09 | -11.254% | 1,697 | -2.215% |
| 2024-08-19 | 14.70 | 14.95 | 14.5500 | 14.75 | +22.610% | 18,140 | -13.220% |
| 2024-08-16 | 11.47 | 12.03 | 11.4700 | 12.03 | +3.262% | 23,360 | +6.401% |
| 2024-08-15 | 11.70 | 11.70 | 11.6500 | 11.65 | 0.000% | 4,200 | +9.871% |
| 2024-08-14 | 11.65 | 11.65 | 11.6500 | 11.65 | +11.483% | 4,844 | +9.871% |
| 2024-08-13 | 10.45 | 10.45 | 10.4500 | 10.45 | -7.522% | 13,716 | +22.488% |
| 2024-08-09 | 11.30 | 11.30 | 11.3000 | 11.30 | +8.654% | 673 | +13.274% |
| 2024-08-08 | 10.40 | 10.40 | 10.4000 | 10.40 | -11.111% | 631 | +23.077% |
| 2024-08-02 | 11.70 | 11.70 | 11.7000 | 11.70 | -1.349% | 500 | +9.402% |
| 2024-08-01 | 11.85 | 11.86 | 11.8500 | 11.86 | +5.329% | 1,220 | +7.926% |
| 2024-07-29 | 11.50 | 11.50 | 11.2600 | 11.26 | -3.015% | 4,058 | +13.677% |
| 2024-07-26 | 11.61 | 11.61 | 11.6100 | 11.61 | +0.957% | 112 | +10.250% |
| 2024-07-25 | 11.50 | 11.50 | 11.5000 | 11.50 | -1.873% | 633 | +11.304% |
| 2024-07-24 | 11.00 | 11.72 | 11.0000 | 11.72 | +2.354% | 1,064 | +9.220% |
| 2024-07-23 | 11.45 | 11.45 | 11.4500 | 11.45 | -3.538% | 3,694 | +11.790% |
| 2024-07-22 | 11.87 | 11.87 | 11.8700 | 11.87 | -0.084% | 360 | +7.835% |
| 2024-07-18 | 11.88 | 11.88 | 11.8800 | 11.88 | +0.338% | 345 | +7.744% |
| 2024-07-15 | 11.84 | 11.84 | 11.8400 | 11.84 | -0.084% | 235 | +8.108% |
| 2024-07-12 | 11.85 | 11.85 | 11.8500 | 11.85 | +3.856% | 835 | +8.017% |
| 2024-07-11 | 11.41 | 11.41 | 11.4100 | 11.41 | -7.536% | 435 | +12.182% |
| 2024-07-10 | 11.96 | 12.34 | 11.9650 | 12.34 | -2.063% | 740 | +3.728% |
| 2024-07-03 | 12.60 | 12.60 | 12.6000 | 12.60 | +3.025% | 244 | +1.587% |
| 2024-06-28 | 12.23 | 12.23 | 12.2300 | 12.23 | -0.569% | 500 | +4.661% |
| 2024-06-25 | 12.30 | 12.30 | 12.3000 | 12.30 | -3.529% | 250 | +4.065% |
| 2024-06-17 | 12.60 | 12.75 | 12.5980 | 12.75 | -0.422% | 6,300 | +0.392% |
| 2024-06-14 | 12.80 | 12.80 | 12.8040 | 12.80 | -0.974% | 160 | -0.031% |
| 2024-06-03 | 12.53 | 12.93 | 12.5300 | 12.93 | -0.416% | 416 | -1.005% |
| 2024-05-31 | 12.98 | 13.10 | 12.9840 | 12.98 | +1.995% | 6,041 | -1.417% |
| 2024-05-29 | 12.73 | 12.73 | 12.7300 | 12.73 | -3.267% | 915 | +0.550% |
| 2024-05-22 | 13.16 | 13.16 | 13.1600 | 13.16 | +0.650% | 500 | -2.736% |
| 2024-05-21 | 13.07 | 13.07 | 13.0750 | 13.07 | +0.461% | 250 | -2.103% |
| 2024-05-17 | 13.02 | 13.02 | 13.0150 | 13.02 | +1.048% | 7,000 | -1.652% |
| 2024-05-13 | 13.34 | 13.34 | 12.8800 | 12.88 | -3.448% | 10,215 | -0.621% |
| 2024-05-10 | 13.34 | 13.34 | 13.3400 | 13.34 | +2.340% | 112 | -4.048% |
| 2024-05-01 | 13.04 | 13.04 | 13.0350 | 13.04 | +3.947% | 475 | -1.803% |
| 2024-04-25 | 12.54 | 12.54 | 12.5400 | 12.54 | -3.166% | 300 | +2.073% |
| 2024-04-19 | 12.95 | 12.95 | 12.9500 | 12.95 | -5.818% | 3,960 | -1.158% |
| 2024-04-11 | 13.75 | 13.75 | 13.7500 | 13.75 | -4.047% | 542 | -6.909% |
| 2024-04-10 | 14.33 | 14.33 | 14.3300 | 14.33 | -1.809% | 275 | -10.677% |
| 2024-04-09 | 14.87 | 14.87 | 14.5940 | 14.59 | +4.243% | 700 | -12.293% |
| 2024-04-02 | 14.00 | 14.00 | 14.0000 | 14.00 | -0.955% | 550 | -8.571% |
| 2024-04-01 | 14.05 | 14.13 | 14.0500 | 14.13 | -1.223% | 730 | -9.445% |
| 2024-03-18 | 14.31 | 14.31 | 14.3100 | 14.31 | -2.554% | 1,122 | -10.552% |
| 2024-03-14 | 14.05 | 14.69 | 14.0550 | 14.69 | +0.294% | 2,244 | -12.836% |
| 2024-03-01 | 14.64 | 14.64 | 14.6420 | 14.64 | +3.697% | 189 | -12.580% |
| 2024-02-27 | 13.58 | 14.12 | 6.6667 | 14.12 | -0.912% | 11,460 | -9.348% |
| 2024-02-26 | 14.25 | 14.25 | 14.2500 | 14.25 | +4.116% | 381 | -10.175% |
| 2024-02-20 | 13.69 | 13.69 | 13.6867 | 13.69 | -0.677% | 699 | -6.479% |
| 2024-02-09 | 13.78 | 13.78 | 13.7800 | 13.78 | +5.191% | 9,069 | -7.112% |
| 2024-01-31 | 13.12 | 13.12 | 13.1000 | 13.10 | +0.128% | 2,664 | -2.290% |
| 2024-01-30 | 13.08 | 13.08 | 13.0833 | 13.08 | +1.948% | 600 | -2.165% |
| 2024-01-23 | 12.78 | 12.83 | 12.5300 | 12.83 | +0.904% | 3,000 | -0.259% |
| 2024-01-18 | 12.72 | 12.72 | 12.7183 | 12.72 | +2.733% | 9,318 | +0.642% |
| 2023-12-18 | 12.60 | 12.60 | 12.3800 | 12.38 | -7.864% | 11,178 | +3.393% |
| 2023-12-14 | 13.44 | 13.44 | 13.4367 | 13.44 | +1.180% | 11,700 | -4.739% |
| 2023-12-07 | 13.28 | 13.28 | 13.2800 | 13.28 | +0.100% | 1,140 | -3.614% |
| 2023-12-05 | 13.27 | 13.27 | 13.2667 | 13.27 | +4.710% | 300 | -3.518% |
| 2023-11-30 | 12.67 | 12.67 | 12.6700 | 12.67 | +0.026% | 300 | +1.026% |
| 2023-11-22 | 12.73 | 12.73 | 12.6667 | 12.67 | -0.199% | 1,341 | +1.052% |
| 2023-11-21 | 12.69 | 12.69 | 12.6920 | 12.69 | +0.069% | 609 | +0.851% |
| 2023-11-20 | 12.68 | 12.68 | 12.6833 | 12.68 | +1.318% | 600 | +0.920% |
| 2023-11-10 | 12.52 | 12.52 | 12.5183 | 12.52 | +5.789% | 4,800 | +2.250% |
| 2023-10-30 | 11.83 | 11.83 | 11.8333 | 11.83 | -3.585% | 1,803 | +8.169% |
| 2023-10-13 | 12.33 | 12.33 | 12.2733 | 12.27 | -1.735% | 600 | +4.291% |
| 2023-10-12 | 12.49 | 12.49 | 12.4900 | 12.49 | -6.219% | 300 | +2.482% |
| 2023-09-28 | 13.32 | 13.32 | 13.3183 | 13.32 | +0.389% | 3,921 | -3.892% |
| 2023-09-25 | 13.27 | 13.27 | 13.2667 | 13.27 | +0.658% | 1,203 | -3.518% |
| 2023-09-22 | 13.26 | 13.26 | 13.1500 | 13.18 | -2.007% | 18,195 | -2.883% |
| 2023-09-21 | 13.45 | 13.45 | 13.4500 | 13.45 | -1.224% | 2,400 | -4.833% |
| 2023-09-19 | 13.67 | 13.73 | 13.6167 | 13.62 | -0.366% | 1,716 | -5.998% |
| 2023-09-12 | 13.41 | 13.67 | 13.4117 | 13.67 | +3.285% | 29,310 | -6.342% |
| 2023-09-08 | 13.23 | 13.23 | 13.2320 | 13.23 | -1.803% | 1,500 | -3.265% |
| 2023-09-07 | 13.47 | 13.47 | 13.4750 | 13.47 | -0.919% | 300 | -5.009% |
| 2023-08-31 | 13.60 | 13.60 | 13.6000 | 13.60 | +2.771% | 5,400 | -5.882% |
| 2023-08-30 | 13.26 | 13.26 | 13.2333 | 13.23 | -1.514% | 3,300 | -3.274% |
| 2023-08-29 | 13.68 | 13.68 | 13.4367 | 13.44 | -1.036% | 3,408 | -4.739% |
| 2023-08-28 | 13.57 | 13.68 | 13.5733 | 13.58 | -0.167% | 32,250 | -5.725% |
| 2023-08-25 | 13.82 | 13.82 | 13.6000 | 13.60 | -0.971% | 3,000 | -5.882% |
| 2023-08-24 | 13.73 | 13.73 | 13.7333 | 13.73 | +0.861% | 3,000 | -6.796% |
| 2023-08-23 | 13.62 | 13.62 | 13.6160 | 13.62 | -1.925% | 750 | -5.993% |
| 2023-08-15 | 13.88 | 13.88 | 13.8833 | 13.88 | -1.769% | 2,400 | -7.803% |
| 2023-08-14 | 14.05 | 14.13 | 13.7967 | 14.13 | +0.868% | 12,006 | -9.434% |
| 2023-08-11 | 14.01 | 14.01 | 14.0117 | 14.01 | +2.524% | 900 | -8.648% |
| 2023-08-07 | 13.67 | 13.67 | 13.6667 | 13.67 | -1.347% | 900 | -6.342% |
| 2023-08-04 | 13.85 | 13.85 | 13.8533 | 13.85 | +3.254% | 300 | -7.603% |
| 2023-08-03 | 13.42 | 13.42 | 13.4167 | 13.42 | -3.012% | 390 | -4.597% |
| 2023-07-28 | 13.83 | 13.83 | 13.8333 | 13.83 | +0.120% | 3,900 | -7.470% |
| 2023-07-27 | 13.82 | 13.82 | 13.8167 | 13.82 | -1.309% | 750 | -7.358% |
| 2023-07-20 | 14.17 | 14.17 | 14.0000 | 14.00 | -0.119% | 960 | -8.571% |
| 2023-07-19 | 14.02 | 14.02 | 14.0167 | 14.02 | -5.823% | 1,575 | -8.680% |
| 2023-07-12 | 14.88 | 14.88 | 14.8833 | 14.88 | +5.084% | 8,550 | -13.998% |
| 2023-07-10 | 14.16 | 14.16 | 14.1633 | 14.16 | -0.562% | 600 | -9.626% |
| 2023-06-30 | 14.24 | 14.24 | 14.2433 | 14.24 | +0.187% | 735 | -10.133% |
| 2023-06-27 | 14.22 | 14.22 | 14.2167 | 14.22 | -1.044% | 354 | -9.965% |
| 2023-06-21 | 14.37 | 14.37 | 14.3667 | 14.37 | -3.794% | 2,250 | -10.905% |
| 2023-06-15 | 14.93 | 14.93 | 14.9333 | 14.93 | 0.000% | 330 | -14.286% |
| 2023-06-14 | 14.93 | 14.93 | 14.9333 | 14.93 | +1.283% | 4,350 | -14.286% |
| 2023-06-13 | 14.74 | 14.74 | 14.7442 | 14.74 | -0.399% | 2,370 | -13.186% |
| 2023-06-12 | 14.80 | 14.80 | 14.8033 | 14.80 | +2.682% | 335,115 | -13.533% |
| 2023-06-07 | 14.42 | 14.42 | 14.4167 | 14.42 | -3.135% | 1,650 | -11.214% |
| 2023-05-26 | 15.01 | 15.01 | 14.8767 | 14.88 | -0.778% | 5,982 | -13.998% |
| 2023-05-25 | 15.00 | 15.00 | 15.0000 | 15.00 | -2.618% | 4,005 | -14.667% |
| 2023-05-19 | 15.40 | 15.40 | 15.4033 | 15.40 | -1.071% | 3,150 | -16.901% |
| 2023-05-12 | 15.57 | 15.57 | 15.5700 | 15.57 | +0.129% | 300 | -17.791% |
| 2023-05-10 | 15.57 | 15.57 | 15.5500 | 15.55 | +2.798% | 600 | -17.685% |
| 2023-05-05 | 15.13 | 15.13 | 15.1267 | 15.13 | +1.635% | 423 | -15.381% |
| 2023-05-04 | 14.88 | 14.88 | 14.8833 | 14.88 | -0.557% | 393 | -13.998% |
| 2023-04-20 | 14.97 | 14.97 | 14.9667 | 14.97 | +0.335% | 300 | -14.477% |
| 2023-04-19 | 14.92 | 14.92 | 14.9167 | 14.92 | +4.361% | 4,557 | -14.190% |
| 2023-04-11 | 14.29 | 14.29 | 14.2933 | 14.29 | -2.217% | 900 | -10.448% |
| 2023-03-17 | 14.62 | 14.62 | 14.6173 | 14.62 | -7.602% | 957 | -12.433% |
| 2023-03-09 | 16.17 | 16.17 | 15.8200 | 15.82 | +3.783% | 660 | -19.090% |
| 2023-03-08 | 15.24 | 15.24 | 15.2433 | 15.24 | -0.262% | 1,668 | -16.029% |
| 2023-03-07 | 15.34 | 15.34 | 15.2833 | 15.28 | +4.015% | 3,300 | -16.248% |
| 2023-03-01 | 14.69 | 14.69 | 14.6933 | 14.69 | -1.935% | 567 | -12.885% |
| 2023-02-22 | 14.98 | 14.98 | 14.9833 | 14.98 | -1.738% | 600 | -14.572% |
| 2023-02-10 | 15.25 | 15.25 | 15.2483 | 15.25 | +2.498% | 6,654 | -16.056% |
| 2023-02-09 | 14.88 | 14.88 | 14.8767 | 14.88 | -1.381% | 300 | -13.959% |
| 2023-02-06 | 15.09 | 15.09 | 15.0850 | 15.09 | -2.868% | 4,803 | -15.147% |
| 2023-01-23 | 15.63 | 15.65 | 15.5304 | 15.53 | +1.007% | 1,521 | -17.581% |
| 2023-01-20 | 15.38 | 15.38 | 15.3756 | 15.38 | -1.544% | 348 | -16.751% |
| 2023-01-19 | 15.62 | 15.62 | 15.6167 | 15.62 | 0.000% | 327 | -18.036% |
| 2023-01-17 | 15.72 | 15.72 | 15.6167 | 15.62 | +1.848% | 6,033 | -18.036% |
| 2023-01-12 | 15.00 | 15.33 | 14.9367 | 15.33 | +5.995% | 3,906 | -16.522% |
| 2022-12-28 | 14.47 | 14.47 | 14.4660 | 14.47 | +3.329% | 2,439 | -11.517% |
| 2022-12-27 | 14.00 | 14.00 | 14.0000 | 14.00 | +4.556% | 387 | -8.571% |
| 2022-12-12 | 13.42 | 13.42 | 13.3900 | 13.39 | -0.040% | 3,450 | -4.406% |
| 2022-11-25 | 13.40 | 13.40 | 13.3953 | 13.40 | +0.748% | 17,130 | -4.444% |
| 2022-11-17 | 13.30 | 13.30 | 13.2958 | 13.30 | -1.610% | 2,325 | -3.729% |
| 2022-11-10 | 13.51 | 13.51 | 13.5133 | 13.51 | +6.881% | 300 | -5.279% |
| 2022-10-27 | 12.64 | 12.64 | 12.6433 | 12.64 | -0.551% | 300 | +1.239% |
| 2022-10-20 | 12.71 | 12.71 | 12.7133 | 12.71 | +1.978% | 900 | +0.682% |
| 2022-10-19 | 12.47 | 12.47 | 12.4667 | 12.47 | -0.240% | 7,500 | +2.674% |
| 2022-10-13 | 12.35 | 12.52 | 12.3500 | 12.50 | -5.495% | 4,353 | +2.427% |
| 2022-10-06 | 13.22 | 13.22 | 13.2233 | 13.22 | -1.563% | 309 | -3.201% |
| 2022-10-04 | 13.43 | 13.43 | 13.4333 | 13.43 | -0.074% | 9,900 | -4.714% |
| 2022-09-23 | 13.44 | 13.44 | 13.4433 | 13.44 | -2.136% | 1,050 | -4.785% |
| 2022-09-22 | 13.74 | 13.74 | 13.7367 | 13.74 | -1.293% | 1,200 | -6.819% |
| 2022-09-16 | 13.92 | 13.92 | 13.9167 | 13.92 | +0.241% | 321 | -8.024% |
| 2022-09-14 | 13.88 | 13.88 | 13.8833 | 13.88 | +1.709% | 2,100 | -7.803% |
| 2022-09-12 | 13.65 | 13.65 | 13.6500 | 13.65 | +6.530% | 3,000 | -6.227% |
| 2022-09-07 | 12.81 | 12.81 | 12.8133 | 12.81 | -4.497% | 1,800 | -0.104% |
| 2022-09-06 | 13.17 | 13.42 | 13.1667 | 13.42 | -3.385% | 6,000 | -4.597% |
| 2022-08-24 | 13.89 | 13.89 | 13.8867 | 13.89 | -0.786% | 103,515 | -7.825% |
| 2022-08-22 | 14.00 | 14.00 | 13.9967 | 14.00 | +2.390% | 3,300 | -8.550% |
| 2022-08-12 | 13.67 | 13.67 | 13.6700 | 13.67 | +1.334% | 2,970 | -6.364% |
| 2022-08-11 | 13.64 | 13.64 | 13.4900 | 13.49 | -0.741% | 1,500 | -5.115% |
| 2022-08-10 | 13.59 | 13.59 | 13.5907 | 13.59 | +3.417% | 324 | -5.818% |
| 2022-08-09 | 13.14 | 13.14 | 13.1417 | 13.14 | +5.246% | 600 | -2.600% |
| 2022-07-21 | 12.49 | 12.49 | 12.4867 | 12.49 | -4.682% | 76,800 | +2.509% |
| 2022-07-14 | 13.13 | 13.13 | 13.0833 | 13.10 | -2.963% | 11,169 | -2.290% |
| 2022-07-12 | 13.50 | 13.50 | 13.5000 | 13.50 | 0.000% | 8,235 | -5.185% |
| 2022-07-11 | 13.42 | 13.50 | 13.4167 | 13.50 | -0.393% | 7,863 | -5.185% |
| 2022-07-07 | 13.63 | 13.63 | 13.5533 | 13.55 | +5.610% | 6,309 | -5.558% |
| 2022-07-01 | 12.83 | 12.83 | 12.8333 | 12.83 | +1.302% | 7,527 | -0.259% |
| 2022-06-21 | 12.67 | 12.67 | 12.6683 | 12.67 | -1.771% | 819 | +1.040% |
| 2022-06-14 | 12.90 | 12.90 | 12.8967 | 12.90 | -5.841% | 330 | -0.750% |
| 2022-06-10 | 13.70 | 13.70 | 13.6967 | 13.70 | -1.273% | 6,609 | -6.547% |
| 2022-06-07 | 13.87 | 13.87 | 13.8733 | 13.87 | -1.258% | 12,195 | -7.736% |
| 2022-05-31 | 14.05 | 14.05 | 14.0500 | 14.05 | -5.915% | 6,348 | -8.897% |
| 2022-05-05 | 14.93 | 14.93 | 14.9333 | 14.93 | 0.000% | 2,106 | -14.286% |
| 2022-05-04 | 14.93 | 14.93 | 14.9333 | 14.93 | +3.655% | 300 | -14.286% |
| 2022-04-26 | 14.41 | 14.41 | 14.4067 | 14.41 | -1.995% | 300 | -11.152% |
| 2022-04-25 | 14.70 | 14.70 | 14.7000 | 14.70 | -1.232% | 300 | -12.925% |
| 2022-04-22 | 14.87 | 14.88 | 14.8667 | 14.88 | -0.888% | 2,193 | -13.998% |
| 2022-04-21 | 14.92 | 15.02 | 14.9183 | 15.02 | +4.816% | 2,100 | -14.762% |
| 2022-04-19 | 14.33 | 14.33 | 14.3267 | 14.33 | -6.320% | 7,230 | -10.656% |
| 2022-04-07 | 15.29 | 15.29 | 15.2933 | 15.29 | -1.057% | 900 | -16.303% |
| 2022-03-22 | 15.46 | 15.46 | 15.4567 | 15.46 | -1.737% | 873 | -17.188% |
| 2022-03-18 | 15.58 | 15.73 | 15.5775 | 15.73 | +2.855% | 8,412 | -18.627% |
| 2022-03-15 | 15.29 | 15.29 | 15.2933 | 15.29 | +1.842% | 1,200 | -16.303% |
| 2022-03-10 | 15.02 | 15.02 | 15.0167 | 15.02 | -3.595% | 753 | -14.762% |
| 2022-03-07 | 16.19 | 16.19 | 15.5767 | 15.58 | -8.174% | 1,107 | -17.826% |
| 2022-02-16 | 16.95 | 16.96 | 16.9533 | 16.96 | +1.112% | 816 | -24.543% |
| 2022-02-14 | 16.78 | 16.78 | 16.7767 | 16.78 | -1.314% | 672 | -23.704% |
| 2022-02-01 | 17.31 | 17.31 | 17.0000 | 17.00 | +0.532% | 19,305 | -24.706% |
| 2022-01-31 | 16.40 | 16.91 | 16.3967 | 16.91 | +7.743% | 2,019 | -24.305% |
| 2022-01-28 | 15.59 | 15.69 | 15.5850 | 15.69 | +0.179% | 1,395 | -18.444% |
| 2022-01-26 | 15.67 | 15.67 | 15.6667 | 15.67 | +3.868% | 900 | -18.298% |
| 2022-01-19 | 15.08 | 15.08 | 15.0833 | 15.08 | -0.111% | 3,600 | -15.138% |
| 2022-01-18 | 15.10 | 15.10 | 15.1000 | 15.10 | -0.992% | 705 | -15.232% |
| 2022-01-14 | 15.25 | 15.25 | 15.2513 | 15.25 | +5.521% | 2,529 | -16.073% |
| 2022-01-13 | 14.46 | 14.46 | 14.3333 | 14.45 | -1.912% | 9,027 | -11.439% |
| 2022-01-12 | 14.73 | 14.73 | 14.7350 | 14.73 | -0.461% | 2,400 | -13.132% |
| 2022-01-11 | 14.67 | 14.80 | 14.6667 | 14.80 | +0.475% | 3,300 | -13.533% |
| 2022-01-10 | 14.76 | 14.76 | 14.7333 | 14.73 | -0.529% | 957 | -13.122% |
| 2022-01-07 | 14.81 | 14.81 | 14.8117 | 14.81 | 0.000% | 567 | -13.582% |