5772T Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 17 2024 | 13.82 | 0.22 | 1.62% | 13.71 | 13.82 | 13.68 | 0 |
May 16 2024 | 13.60 | 0.05 | 0.37% | 13.44 | 13.61 | 13.41 | 0 |
May 15 2024 | 13.55 | 0.11 | 0.82% | 13.42 | 13.68 | 13.31 | 0 |
May 14 2024 | 13.44 | 0.12 | 0.90% | 13.35 | 13.48 | 13.31 | 0 |
May 13 2024 | 13.32 | -0.01 | -0.08% | 13.33 | 13.40 | 13.26 | 0 |
May 10 2024 | 13.33 | 0.14 | 1.06% | 13.33 | 13.52 | 13.31 | 0 |
May 09 2024 | 13.19 | 0.19 | 1.46% | 13.07 | 13.40 | 13.07 | 0 |
May 08 2024 | 13.00 | 0.48 | 3.83% | 12.71 | 13.00 | 12.68 | 0 |
May 07 2024 | 12.52 | -0.01 | -0.08% | 12.57 | 12.78 | 12.38 | 0 |
May 06 2024 | 12.53 | -0.08 | -0.63% | 12.71 | 12.84 | 12.52 | 0 |
May 03 2024 | 12.61 | 0.36 | 2.94% | 12.33 | 12.86 | 12.33 | 0 |
May 02 2024 | 12.25 | 0.01 | 0.08% | 12.17 | 12.41 | 12.17 | 0 |
Apr 30 2024 | 12.24 | -0.40 | -3.16% | 12.43 | 12.49 | 12.19 | 0 |
Apr 29 2024 | 12.64 | 0.31 | 2.51% | 12.39 | 12.86 | 12.22 | 0 |
Apr 26 2024 | 12.33 | -0.19 | -1.52% | 12.54 | 12.60 | 12.33 | 0 |
Apr 25 2024 | 12.52 | -0.49 | -3.77% | 12.87 | 13.00 | 12.44 | 0 |
Apr 24 2024 | 13.01 | -0.41 | -3.06% | 13.04 | 13.40 | 12.76 | 0 |
Apr 23 2024 | 13.42 | -0.11 | -0.81% | 13.61 | 13.61 | 13.42 | 0 |
Apr 22 2024 | 13.53 | 0.31 | 2.34% | 13.31 | 13.56 | 13.31 | 0 |
Apr 19 2024 | 13.22 | 0.45 | 3.52% | 12.92 | 13.29 | 12.92 | 0 |
Apr 18 2024 | 12.77 | 0.34 | 2.74% | 12.49 | 12.80 | 12.49 | 0 |
Apr 17 2024 | 12.43 | 0.34 | 2.81% | 12.20 | 12.60 | 12.10 | 0 |
Apr 16 2024 | 12.09 | 0.20 | 1.68% | 11.90 | 12.15 | 11.60 | 0 |
Apr 15 2024 | 11.89 | -0.30 | -2.46% | 12.04 | 12.04 | 11.76 | 0 |
Apr 12 2024 | 12.19 | 0.30 | 2.52% | 11.98 | 12.29 | 11.92 | 0 |
Apr 11 2024 | 11.89 | -0.26 | -2.14% | 12.05 | 12.28 | 11.84 | 0 |
Apr 10 2024 | 12.15 | -0.29 | -2.33% | 12.47 | 12.48 | 12.14 | 0 |
Apr 09 2024 | 12.44 | -0.23 | -1.82% | 12.61 | 12.64 | 12.42 | 0 |
Apr 08 2024 | 12.67 | -0.25 | -1.93% | 12.86 | 12.93 | 12.61 | 0 |
Apr 05 2024 | 12.92 | -0.20 | -1.52% | 12.98 | 13.17 | 12.86 | 0 |
Apr 04 2024 | 13.12 | -0.02 | -0.15% | 13.23 | 13.26 | 13.12 | 0 |
Apr 03 2024 | 13.14 | -0.10 | -0.76% | 13.33 | 13.41 | 13.14 | 0 |
Apr 02 2024 | 13.24 | -0.03 | -0.23% | 13.38 | 13.38 | 13.22 | 0 |
Mar 28 2024 | 13.27 | 0.23 | 1.76% | 13.19 | 13.31 | 13.11 | 0 |
Mar 27 2024 | 13.04 | 0.37 | 2.92% | 12.75 | 13.18 | 12.74 | 0 |
Mar 26 2024 | 12.67 | -0.02 | -0.16% | 12.61 | 12.72 | 12.38 | 0 |
Mar 25 2024 | 12.69 | 0.21 | 1.68% | 12.53 | 12.79 | 12.47 | 0 |
Mar 22 2024 | 12.48 | 0.22 | 1.79% | 12.41 | 12.66 | 12.39 | 0 |
Mar 21 2024 | 12.26 | -0.21 | -1.68% | 12.48 | 12.60 | 12.26 | 0 |
Mar 20 2024 | 12.47 | 0.07 | 0.56% | 12.41 | 12.47 | 12.27 | 0 |
Mar 19 2024 | 12.40 | 0.09 | 0.73% | 12.42 | 12.51 | 12.39 | 0 |
Mar 18 2024 | 12.31 | 0.17 | 1.40% | 12.19 | 12.41 | 12.08 | 0 |
Mar 15 2024 | 12.14 | 0.35 | 2.97% | 11.95 | 12.30 | 11.82 | 0 |
Mar 14 2024 | 11.79 | -0.12 | -1.01% | 11.92 | 12.02 | 11.76 | 0 |
Mar 13 2024 | 11.91 | -0.06 | -0.50% | 11.94 | 11.95 | 11.66 | 0 |
Mar 12 2024 | 11.97 | -0.33 | -2.68% | 12.21 | 12.36 | 11.96 | 0 |
Mar 11 2024 | 12.30 | 0.08 | 0.65% | 12.44 | 12.53 | 12.28 | 0 |
Mar 08 2024 | 12.22 | 0.04 | 0.33% | 11.91 | 12.22 | 11.83 | 0 |
Mar 07 2024 | 12.18 | 0.04 | 0.33% | 12.07 | 12.46 | 12.07 | 0 |
Mar 06 2024 | 12.14 | 0.00 | 0.00% | 12.20 | 12.43 | 12.12 | 0 |
Mar 05 2024 | 12.14 | 0.07 | 0.58% | 11.98 | 12.18 | 11.81 | 0 |
Mar 04 2024 | 12.07 | -0.08 | -0.66% | 12.13 | 12.17 | 11.99 | 0 |
Mar 01 2024 | 12.15 | -0.17 | -1.38% | 12.23 | 12.30 | 12.11 | 0 |
Feb 29 2024 | 12.32 | -0.08 | -0.65% | 12.27 | 12.53 | 12.26 | 0 |
Feb 28 2024 | 12.40 | -0.12 | -0.96% | 12.66 | 12.69 | 12.38 | 0 |
Feb 27 2024 | 12.52 | 0.13 | 1.05% | 12.43 | 12.57 | 12.37 | 0 |
Feb 26 2024 | 12.39 | -0.04 | -0.32% | 12.41 | 12.46 | 12.31 | 0 |
Feb 23 2024 | 12.43 | -0.04 | -0.32% | 12.39 | 12.43 | 11.97 | 0 |
Feb 22 2024 | 12.47 | -0.17 | -1.34% | 12.68 | 12.69 | 12.47 | 0 |
Feb 21 2024 | 12.64 | -0.09 | -0.71% | 12.66 | 12.66 | 12.43 | 0 |
Feb 20 2024 | 12.73 | 0.07 | 0.55% | 12.64 | 12.73 | 12.56 | 0 |
Feb 19 2024 | 12.66 | 0.18 | 1.44% | 12.70 | 12.75 | 12.60 | 0 |