Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 7.806 | 7.859 | 173,382 | +0.05(+0.68%) | ||
Jan 28, 2022 | 7.889 | 7.904 | 7.801 | 7.806 | 151,113 | -0.07(-0.87%) |
Jan 27, 2022 | 7.904 | 7.942 | 7.866 | 7.874 | 99,130 | +0.01(+0.10%) |
Jan 26, 2022 | 7.973 | 8.026 | 7.821 | 7.866 | 172,485 | -0.05(-0.58%) |
Jan 25, 2022 | 7.851 | 7.935 | 7.768 | 7.912 | 200,397 | +0.02(+0.29%) |
Jan 24, 2022 | 7.882 | 7.889 | 7.616 | 7.889 | 547,657 | -0.03(-0.38%) |
Jan 21, 2022 | 8.018 | 8.064 | 7.912 | 7.920 | 220,602 | -0.13(-1.61%) |
Jan 20, 2022 | 8.026 | 8.110 | 8.026 | 8.049 | 342,144 | +0.05(+0.57%) |
Jan 19, 2022 | 8.026 | 8.079 | 7.980 | 8.003 | 176,587 | -0.02(-0.28%) |
Jan 18, 2022 | 8.018 | 8.041 | 7.958 | 8.026 | 242,538 | +0.00(+0.00%) |
Jan 14, 2022 | 8.026 | 0 | -0.07(-0.85%) | |||
Jan 13, 2022 | 8.117 | 8.155 | 8.026 | 8.094 | 254,361 | -0.02(-0.28%) |
Jan 12, 2022 | 8.148 | 8.170 | 8.026 | 8.117 | 317,817 | -0.02(-0.27%) |
Jan 11, 2022 | 8.192 | 8.245 | 8.071 | 8.139 | 571,093 | -0.07(-0.83%) |
Jan 10, 2022 | 8.245 | 8.252 | 8.086 | 8.207 | 242,368 | -0.05(-0.64%) |
Jan 07, 2022 | 8.237 | 8.260 | 8.177 | 8.260 | 152,268 | +0.03(+0.37%) |
Jan 06, 2022 | 8.177 | 8.260 | 8.154 | 8.229 | 175,748 | +0.05(+0.65%) |
Jan 05, 2022 | 8.305 | 8.305 | 8.169 | 8.177 | 237,095 | -0.11(-1.28%) |
Jan 04, 2022 | 8.343 | 8.358 | 8.245 | 8.282 | 239,865 | -0.03(-0.36%) |
Jan 03, 2022 | 8.282 | 8.328 | 8.245 | 8.312 | 195,230 | +0.04(+0.46%) |
Dec 31, 2021 | 8.192 | 8.275 | 8.192 | 8.275 | 192,045 | +0.09(+1.11%) |
Dec 30, 2021 | 8.177 | 8.214 | 8.147 | 8.184 | 194,968 | -0.01(-0.09%) |
Dec 29, 2021 | 8.199 | 8.199 | 8.162 | 8.192 | 105,109 | +0.02(+0.28%) |
Dec 28, 2021 | 8.192 | 8.245 | 8.154 | 8.169 | 133,521 | -0.02(-0.28%) |
Dec 27, 2021 | 8.275 | 8.335 | 8.177 | 8.192 | 239,926 | -0.05(-0.64%) |
Dec 23, 2021 | 8.177 | 8.275 | 8.162 | 8.245 | 198,546 | +0.10(+1.20%) |
Dec 22, 2021 | 8.048 | 8.214 | 8.048 | 8.147 | 209,783 | +0.07(+0.84%) |
Dec 21, 2021 | 8.116 | 8.165 | 8.071 | 8.079 | 128,083 | +0.01(+0.09%) |
Dec 20, 2021 | 8.192 | 8.207 | 8.056 | 8.071 | 140,265 | -0.20(-2.37%) |
Dec 17, 2021 | 8.131 | 8.275 | 8.094 | 8.267 | 219,152 | +0.07(+0.83%) |
Dec 16, 2021 | 8.048 | 8.199 | 8.041 | 8.199 | 187,885 | +0.13(+1.59%) |
Dec 15, 2021 | 8.048 | 8.222 | 7.913 | 8.071 | 310,679 | +0.06(+0.75%) |
Dec 14, 2021 | 8.071 | 8.089 | 7.981 | 8.011 | 147,097 | -0.08(-1.03%) |
Dec 13, 2021 | 8.147 | 8.169 | 8.048 | 8.094 | 230,678 | -0.09(-1.11%) |
Dec 10, 2021 | 8.192 | 8.214 | 8.139 | 8.184 | 176,314 | +0.00(+0.01%) |
Dec 09, 2021 | 8.198 | 8.198 | 8.138 | 8.183 | 213,204 | +0.01(+0.09%) |
Dec 08, 2021 | 8.146 | 8.206 | 8.138 | 8.176 | 109,415 | +0.01(+0.18%) |
Dec 07, 2021 | 8.183 | 8.198 | 8.131 | 8.161 | 156,757 | +0.04(+0.55%) |
Dec 06, 2021 | 8.071 | 8.116 | 8.026 | 8.116 | 227,247 | +0.08(+1.03%) |
Dec 03, 2021 | 7.981 | 8.033 | 7.951 | 8.033 | 208,824 | +0.04(+0.47%) |
Dec 02, 2021 | 7.981 | 8.041 | 7.951 | 7.996 | 210,951 | +0.04(+0.56%) |
Dec 01, 2021 | 8.018 | 8.079 | 7.951 | 7.951 | 200,084 | -0.06(-0.75%) |
Nov 30, 2021 | 7.944 | 8.011 | 7.936 | 8.011 | 294,705 | +0.03(+0.38%) |
Nov 29, 2021 | 8.026 | 8.041 | 7.974 | 7.981 | 157,306 | -0.01(-0.19%) |
Nov 26, 2021 | 8.041 | 8.071 | 7.936 | 7.996 | 124,221 | -0.10(-1.20%) |
Nov 24, 2021 | 8.056 | 8.108 | 8.003 | 8.093 | 103,396 | +0.03(+0.37%) |
Nov 23, 2021 | 8.116 | 8.116 | 8.063 | 8.063 | 129,249 | -0.07(-0.83%) |
Nov 22, 2021 | 8.191 | 8.191 | 7.996 | 8.131 | 324,380 | -0.06(-0.73%) |
Nov 19, 2021 | 8.206 | 8.236 | 8.168 | 8.191 | 243,482 | -0.04(-0.55%) |
Nov 18, 2021 | 8.280 | 8.310 | 8.236 | 8.236 | 199,925 | -0.09(-1.08%) |
Nov 17, 2021 | 8.348 | 8.348 | 8.310 | 8.325 | 120,966 | -0.02(-0.27%) |
Nov 16, 2021 | 8.318 | 8.348 | 8.318 | 8.348 | 130,410 | +0.02(+0.27%) |
Nov 15, 2021 | 8.370 | 8.385 | 8.318 | 8.325 | 155,288 | -0.04(-0.54%) |
Nov 12, 2021 | 8.378 | 8.378 | 8.318 | 8.370 | 113,980 | +0.02(+0.27%) |
Nov 11, 2021 | 8.393 | 8.415 | 8.325 | 8.348 | 169,823 | +0.01(+0.09%) |
Nov 10, 2021 | 8.393 | 8.340 | 182,015 | -0.08(-0.97%) | ||
Nov 09, 2021 | 8.451 | 8.481 | 8.422 | 8.422 | 108,470 | -0.03(-0.35%) |
Nov 08, 2021 | 8.451 | 8.489 | 8.432 | 8.451 | 203,602 | +0.02(+0.26%) |
Nov 05, 2021 | 8.451 | 8.451 | 8.340 | 8.429 | 186,928 | +0.01(+0.09%) |
Nov 04, 2021 | 8.422 | 8.429 | 8.370 | 8.422 | 128,363 | +0.02(+0.27%) |
Nov 03, 2021 | 8.459 | 8.459 | 8.370 | 8.399 | 125,600 | -0.02(-0.26%) |
Nov 02, 2021 | 8.429 | 8.489 | 8.385 | 8.422 | 146,037 | -0.01(-0.18%) |
Nov 01, 2021 | 8.429 | 8.444 | 8.370 | 8.437 | 203,018 | +0.04(+0.53%) |
Oct 29, 2021 | 8.370 | 8.422 | 8.370 | 8.392 | 93,590 | +0.00(+0.00%) |
Oct 28, 2021 | 8.362 | 8.407 | 8.340 | 8.392 | 122,915 | +0.04(+0.44%) |
Oct 27, 2021 | 8.333 | 8.371 | 8.310 | 8.355 | 150,505 | -0.02(-0.27%) |
Oct 26, 2021 | 8.347 | 8.385 | 8.377 | 419,626 | +0.01(+0.18%) | |
Oct 25, 2021 | 8.444 | 8.466 | 8.344 | 8.362 | 270,394 | -0.10(-1.14%) |
Oct 22, 2021 | 8.437 | 8.489 | 8.437 | 8.459 | 99,830 | -0.01(-0.09%) |
Oct 21, 2021 | 8.481 | 8.533 | 8.459 | 8.466 | 107,685 | -0.01(-0.09%) |
Oct 20, 2021 | 8.496 | 8.548 | 8.474 | 8.474 | 118,959 | -0.06(-0.70%) |
Oct 19, 2021 | 8.526 | 8.548 | 8.514 | 8.533 | 79,319 | +0.01(+0.09%) |
Oct 18, 2021 | 8.496 | 8.563 | 8.474 | 8.526 | 180,546 | -0.02(-0.26%) |
Oct 15, 2021 | 8.511 | 8.570 | 8.511 | 8.548 | 134,974 | +0.01(+0.17%) |
Oct 14, 2021 | 8.526 | 8.548 | 8.481 | 8.533 | 135,559 | +0.04(+0.44%) |
Oct 13, 2021 | 8.503 | 8.541 | 8.437 | 8.496 | 81,696 | -0.02(-0.26%) |
Oct 12, 2021 | 8.548 | 8.556 | 8.511 | 8.518 | 73,448 | -0.05(-0.61%) |
Oct 11, 2021 | 8.556 | 8.585 | 8.533 | 8.570 | 73,420 | +0.01(+0.09%) |
Oct 08, 2021 | 8.622 | 8.622 | 8.548 | 8.563 | 97,793 | -0.04(-0.42%) |
Oct 07, 2021 | 8.584 | 8.636 | 8.547 | 8.599 | 174,393 | +0.02(+0.26%) |
Oct 06, 2021 | 8.547 | 8.577 | 8.518 | 8.577 | 79,312 | +0.01(+0.17%) |
Oct 05, 2021 | 8.525 | 8.577 | 8.518 | 8.562 | 92,290 | +0.04(+0.43%) |
Oct 04, 2021 | 8.503 | 8.540 | 8.451 | 8.525 | 85,861 | +0.01(+0.17%) |
Oct 01, 2021 | 8.599 | 8.618 | 8.436 | 8.510 | 155,788 | -0.07(-0.77%) |
Sep 30, 2021 | 8.451 | 8.577 | 8.444 | 8.577 | 140,710 | +0.14(+1.66%) |
Sep 29, 2021 | 8.415 | 8.547 | 8.378 | 8.437 | 151,220 | +0.07(+0.88%) |
Sep 28, 2021 | 8.488 | 8.488 | 8.341 | 8.363 | 279,985 | -0.18(-2.16%) |
Sep 27, 2021 | 8.621 | 8.621 | 8.525 | 8.547 | 116,955 | -0.04(-0.52%) |
Sep 24, 2021 | 8.562 | 8.636 | 8.562 | 8.592 | 127,268 | -0.02(-0.26%) |
Sep 23, 2021 | 8.673 | 8.739 | 8.614 | 8.614 | 137,238 | -0.05(-0.60%) |
Sep 22, 2021 | 8.547 | 8.701 | 8.525 | 8.665 | 208,125 | +0.13(+1.47%) |
Sep 21, 2021 | 8.540 | 8.606 | 8.488 | 8.540 | 176,844 | +0.01(+0.17%) |
Sep 20, 2021 | 8.562 | 8.606 | 8.422 | 8.525 | 318,513 | -0.14(-1.62%) |
Sep 17, 2021 | 8.695 | 8.702 | 8.606 | 8.665 | 97,025 | -0.01(-0.17%) |
Sep 16, 2021 | 8.695 | 8.747 | 8.651 | 8.680 | 184,813 | -0.04(-0.51%) |
Sep 15, 2021 | 8.629 | 8.747 | 8.629 | 8.725 | 143,626 | +0.13(+1.46%) |
Sep 14, 2021 | 8.710 | 8.798 | 8.599 | 8.599 | 309,388 | -0.10(-1.10%) |
Sep 13, 2021 | 8.776 | 8.783 | 8.658 | 8.695 | 248,822 | -0.07(-0.76%) |
Sep 10, 2021 | 8.791 | 8.791 | 8.725 | 8.761 | 110,700 | +0.01(+0.10%) |
Sep 09, 2021 | 8.819 | 8.863 | 8.753 | 8.753 | 215,037 | -0.06(-0.67%) |
Sep 08, 2021 | 8.606 | 8.863 | 8.606 | 8.812 | 367,102 | +0.18(+2.12%) |
Sep 07, 2021 | 8.606 | 8.760 | 8.328 | 8.628 | 820,809 | -0.09(-1.01%) |
Sep 03, 2021 | 9.361 | 9.361 | 8.595 | 8.716 | 1,449,355 | -0.66(-7.04%) |
Sep 02, 2021 | 9.310 | 9.420 | 9.164 | 9.376 | 617,954 | -0.28(-2.89%) |
Sep 01, 2021 | 9.691 | 9.706 | 9.640 | 9.655 | 164,446 | +0.01(+0.08%) |
Aug 31, 2021 | 9.662 | 9.684 | 9.633 | 9.647 | 172,407 | +0.03(+0.30%) |
Aug 30, 2021 | 9.581 | 9.640 | 9.567 | 9.618 | 108,853 | +0.02(+0.23%) |
Aug 27, 2021 | 9.493 | 9.596 | 9.493 | 9.596 | 123,219 | +0.14(+1.47%) |
Aug 26, 2021 | 9.545 | 9.577 | 9.427 | 9.457 | 184,628 | -0.10(-1.04%) |
Aug 25, 2021 | 9.511 | 9.581 | 9.486 | 9.556 | 196,191 | +0.06(+0.66%) |
Aug 24, 2021 | 9.457 | 9.515 | 9.457 | 9.493 | 106,930 | +0.04(+0.39%) |
Aug 23, 2021 | 9.405 | 9.471 | 9.398 | 9.457 | 108,444 | +0.10(+1.02%) |
Aug 20, 2021 | 9.383 | 9.427 | 9.354 | 9.361 | 63,864 | +0.00(+0.00%) |
Aug 19, 2021 | 9.405 | 9.427 | 9.314 | 9.361 | 173,435 | -0.06(-0.62%) |
Aug 18, 2021 | 9.405 | 9.445 | 9.383 | 9.420 | 81,955 | +0.01(+0.16%) |
Aug 17, 2021 | 9.449 | 9.457 | 9.361 | 9.405 | 101,879 | -0.05(-0.54%) |
Aug 16, 2021 | 9.442 | 9.470 | 9.398 | 9.457 | 108,113 | +0.01(+0.16%) |
Aug 13, 2021 | 9.442 | 9.481 | 9.442 | 9.442 | 88,250 | -0.03(-0.31%) |
Aug 12, 2021 | 9.464 | 9.515 | 9.435 | 9.471 | 113,524 | -0.04(-0.39%) |
Aug 11, 2021 | 9.545 | 9.552 | 9.501 | 9.508 | 91,992 | -0.04(-0.38%) |
Aug 10, 2021 | 9.683 | 9.683 | 9.516 | 9.545 | 107,820 | +0.04(+0.38%) |
Aug 09, 2021 | 9.414 | 9.581 | 9.414 | 9.508 | 199,044 | +0.06(+0.62%) |
Aug 06, 2021 | 9.428 | 9.465 | 9.414 | 9.450 | 155,881 | +0.04(+0.46%) |
Aug 05, 2021 | 9.363 | 9.428 | 9.348 | 9.406 | 159,343 | +0.00(+0.00%) |
Aug 04, 2021 | 9.319 | 9.406 | 9.284 | 9.406 | 97,037 | +0.11(+1.17%) |
Aug 03, 2021 | 9.210 | 9.297 | 9.108 | 9.297 | 126,756 | +0.12(+1.35%) |
Aug 02, 2021 | 9.137 | 9.188 | 9.108 | 9.173 | 113,328 | +0.09(+1.04%) |
Jul 30, 2021 | 9.050 | 9.104 | 9.050 | 9.079 | 117,012 | -0.06(-0.64%) |
Jul 29, 2021 | 9.122 | 9.152 | 9.101 | 9.137 | 61,017 | +0.01(+0.08%) |
Jul 28, 2021 | 9.093 | 9.130 | 9.072 | 9.130 | 56,641 | +0.04(+0.40%) |
Jul 27, 2021 | 9.101 | 9.115 | 9.028 | 9.093 | 100,577 | -0.01(-0.16%) |
Jul 26, 2021 | 9.057 | 9.115 | 9.021 | 9.108 | 85,688 | +0.05(+0.56%) |
Jul 23, 2021 | 8.999 | 9.072 | 8.999 | 9.057 | 101,568 | +0.07(+0.73%) |
Jul 22, 2021 | 9.086 | 9.086 | 8.984 | 8.991 | 118,212 | -0.09(-1.04%) |
Jul 21, 2021 | 9.035 | 9.093 | 9.035 | 9.086 | 54,014 | +0.05(+0.56%) |
Jul 20, 2021 | 8.962 | 9.086 | 8.890 | 9.035 | 145,973 | +0.09(+0.98%) |
Jul 19, 2021 | 9.184 | 9.195 | 8.937 | 8.948 | 390,661 | -0.26(-2.85%) |
Jul 16, 2021 | 9.297 | 9.334 | 9.184 | 9.210 | 183,955 | -0.09(-1.02%) |
Jul 15, 2021 | 9.370 | 9.370 | 9.283 | 9.305 | 110,919 | -0.09(-0.93%) |
Jul 14, 2021 | 9.305 | 9.392 | 9.254 | 9.392 | 170,632 | +0.11(+1.18%) |
Jul 13, 2021 | 9.275 | 9.319 | 9.232 | 9.283 | 126,927 | -0.02(-0.23%) |
Jul 12, 2021 | 9.319 | 9.348 | 9.290 | 9.305 | 190,780 | +0.00(+0.00%) |
Jul 09, 2021 | 9.297 | 9.348 | 9.290 | 9.305 | 166,519 | -0.01(-0.08%) |
Jul 08, 2021 | 9.312 | 9.354 | 9.271 | 9.312 | 121,207 | -0.04(-0.39%) |
Jul 07, 2021 | 9.362 | 9.377 | 9.326 | 9.348 | 110,775 | -0.01(-0.08%) |
Jul 06, 2021 | 9.297 | 9.370 | 9.297 | 9.355 | 216,758 | +0.06(+0.62%) |
Jul 02, 2021 | 9.276 | 9.311 | 9.257 | 9.297 | 119,720 | +0.06(+0.63%) |
Jul 01, 2021 | 9.283 | 9.283 | 9.196 | 9.239 | 177,676 | +0.02(+0.24%) |
Jun 30, 2021 | 9.290 | 9.290 | 9.218 | 9.218 | 95,613 | -0.03(-0.31%) |
Jun 29, 2021 | 9.239 | 9.268 | 9.211 | 9.247 | 71,123 | +0.04(+0.47%) |
Jun 28, 2021 | 9.218 | 9.254 | 9.146 | 9.203 | 99,742 | -0.01(-0.16%) |
Jun 25, 2021 | 9.290 | 9.290 | 9.196 | 9.218 | 101,292 | -0.02(-0.23%) |
Jun 24, 2021 | 9.211 | 9.261 | 9.167 | 9.239 | 73,746 | +0.04(+0.39%) |
Jun 23, 2021 | 9.153 | 9.203 | 9.124 | 9.203 | 97,602 | +0.07(+0.71%) |
Jun 22, 2021 | 9.023 | 9.146 | 9.023 | 9.138 | 112,907 | +0.08(+0.88%) |
Jun 21, 2021 | 8.994 | 9.088 | 8.979 | 9.059 | 143,013 | +0.09(+0.97%) |
Jun 18, 2021 | 8.986 | 9.073 | 8.943 | 8.972 | 123,434 | -0.09(-1.04%) |
Jun 17, 2021 | 9.052 | 9.102 | 8.914 | 9.066 | 316,709 | -0.04(-0.48%) |
Jun 16, 2021 | 8.972 | 9.117 | 8.972 | 9.109 | 135,341 | +0.14(+1.53%) |
Jun 15, 2021 | 9.146 | 9.211 | 8.948 | 8.972 | 302,846 | -0.17(-1.90%) |
Jun 14, 2021 | 9.290 | 9.290 | 9.109 | 9.146 | 253,735 | -0.09(-1.02%) |
Jun 11, 2021 | 9.276 | 9.290 | 9.174 | 9.239 | 208,238 | -0.07(-0.70%) |
Jun 10, 2021 | 9.261 | 9.318 | 9.254 | 9.305 | 171,000 | +0.05(+0.55%) |
Jun 09, 2021 | 9.254 | 9.272 | 9.232 | 9.254 | 103,904 | +0.04(+0.47%) |
Jun 08, 2021 | 9.232 | 9.268 | 9.211 | 9.211 | 195,799 | -0.02(-0.23%) |
Jun 07, 2021 | 9.218 | 9.261 | 9.218 | 9.232 | 224,304 | +0.01(+0.16%) |
Jun 04, 2021 | 9.189 | 9.240 | 9.168 | 9.218 | 106,875 | +0.04(+0.39%) |
Jun 03, 2021 | 9.074 | 9.211 | 9.074 | 9.182 | 154,416 | +0.07(+0.79%) |
Jun 02, 2021 | 9.060 | 9.132 | 9.060 | 9.110 | 102,180 | +0.04(+0.40%) |
Jun 01, 2021 | 9.118 | 9.153 | 9.053 | 9.074 | 172,474 | -0.01(-0.16%) |
May 28, 2021 | 9.031 | 9.089 | 9.017 | 9.089 | 132,491 | +0.06(+0.64%) |
May 27, 2021 | 9.060 | 9.060 | 9.003 | 9.031 | 119,921 | -0.06(-0.71%) |
May 26, 2021 | 9.010 | 9.103 | 9.010 | 9.096 | 154,952 | +0.10(+1.12%) |
May 25, 2021 | 8.988 | 9.054 | 8.981 | 8.995 | 227,360 | +0.01(+0.16%) |
May 24, 2021 | 8.960 | 9.031 | 8.952 | 8.981 | 134,567 | +0.04(+0.40%) |
May 21, 2021 | 8.902 | 8.952 | 8.902 | 8.945 | 102,920 | +0.04(+0.48%) |
May 20, 2021 | 8.794 | 8.905 | 8.766 | 8.902 | 246,868 | +0.15(+1.72%) |
May 19, 2021 | 8.672 | 8.751 | 8.637 | 8.751 | 105,521 | +0.05(+0.58%) |
May 18, 2021 | 8.672 | 8.701 | 8.644 | 8.701 | 175,982 | +0.08(+0.92%) |
May 17, 2021 | 8.637 | 8.657 | 8.586 | 8.622 | 102,846 | +0.01(+0.17%) |
May 14, 2021 | 8.593 | 8.651 | 8.579 | 8.608 | 197,109 | +0.06(+0.67%) |
May 13, 2021 | 8.529 | 8.693 | 8.522 | 8.550 | 371,927 | +0.02(+0.25%) |
May 12, 2021 | 8.967 | 8.974 | 8.493 | 8.529 | 568,019 | -0.46(-5.11%) |
May 11, 2021 | 8.960 | 9.003 | 8.917 | 8.988 | 184,999 | +0.00(+0.00%) |
May 10, 2021 | 8.967 | 9.052 | 8.967 | 8.988 | 197,088 | -0.01(-0.08%) |
May 07, 2021 | 8.953 | 9.003 | 8.903 | 8.995 | 158,506 | +0.04(+0.48%) |
May 06, 2021 | 8.981 | 8.995 | 8.910 | 8.953 | 184,391 | +0.01(+0.12%) |
May 05, 2021 | 8.853 | 8.946 | 8.839 | 8.942 | 293,447 | +0.10(+1.17%) |
May 04, 2021 | 8.717 | 8.853 | 8.710 | 8.839 | 262,741 | +0.12(+1.39%) |
May 03, 2021 | 8.675 | 8.732 | 8.653 | 8.717 | 322,593 | +0.06(+0.74%) |
Apr 30, 2021 | 8.582 | 8.660 | 8.575 | 8.653 | 117,565 | +0.05(+0.58%) |
Apr 29, 2021 | 8.575 | 8.603 | 8.568 | 8.603 | 87,648 | +0.02(+0.25%) |
Apr 28, 2021 | 8.575 | 8.589 | 8.554 | 8.582 | 156,133 | +0.00(+0.00%) |
Apr 27, 2021 | 8.589 | 8.601 | 8.568 | 8.582 | 91,480 | +0.01(+0.08%) |
Apr 26, 2021 | 8.625 | 8.625 | 8.554 | 8.575 | 197,984 | -0.03(-0.33%) |
Apr 23, 2021 | 8.575 | 8.603 | 8.561 | 8.603 | 112,094 | +0.03(+0.33%) |
Apr 22, 2021 | 8.589 | 8.589 | 8.532 | 8.575 | 123,676 | -0.01(-0.17%) |
Apr 21, 2021 | 8.589 | 8.589 | 8.568 | 8.589 | 148,709 | +0.04(+0.42%) |
Apr 20, 2021 | 8.582 | 8.622 | 8.511 | 8.554 | 232,648 | -0.03(-0.33%) |
Apr 19, 2021 | 8.589 | 8.611 | 8.561 | 8.582 | 221,680 | +0.01(+0.08%) |
Apr 16, 2021 | 8.546 | 8.589 | 8.546 | 8.575 | 150,394 | +0.03(+0.33%) |
Apr 15, 2021 | 8.554 | 8.561 | 8.532 | 8.546 | 146,355 | +0.00(+0.00%) |
Apr 14, 2021 | 8.532 | 8.546 | 8.525 | 8.546 | 126,972 | +0.00(+0.00%) |
Apr 13, 2021 | 8.518 | 8.554 | 8.514 | 8.546 | 126,990 | +0.03(+0.33%) |
Apr 12, 2021 | 8.554 | 8.554 | 8.511 | 8.518 | 165,955 | -0.05(-0.58%) |
Apr 09, 2021 | 8.596 | 8.596 | 8.539 | 8.568 | 152,498 | +0.01(+0.17%) |
Apr 08, 2021 | 8.561 | 8.575 | 8.554 | 8.554 | 195,718 | +0.00(+0.00%) |
Apr 07, 2021 | 8.546 | 8.575 | 8.546 | 8.554 | 148,934 | +0.01(+0.08%) |
Apr 06, 2021 | 8.582 | 8.594 | 8.539 | 8.546 | 198,303 | -0.02(-0.25%) |
Apr 05, 2021 | 8.582 | 8.603 | 8.511 | 8.568 | 339,657 | +0.01(+0.08%) |
Apr 01, 2021 | 8.539 | 8.589 | 8.518 | 8.561 | 268,414 | +0.06(+0.75%) |
Mar 31, 2021 | 8.490 | 8.504 | 8.447 | 8.497 | 183,881 | +0.01(+0.17%) |
Mar 30, 2021 | 8.490 | 8.497 | 8.469 | 8.483 | 101,610 | -0.01(-0.08%) |
Mar 29, 2021 | 8.490 | 8.504 | 8.462 | 8.490 | 164,651 | +0.00(+0.00%) |
Mar 26, 2021 | 8.511 | 8.511 | 8.454 | 8.490 | 149,119 | +0.01(+0.08%) |
Mar 25, 2021 | 8.497 | 8.497 | 8.412 | 8.483 | 160,907 | +0.01(+0.17%) |
Mar 24, 2021 | 8.440 | 8.511 | 8.440 | 8.469 | 216,944 | +0.01(+0.17%) |
Mar 23, 2021 | 8.391 | 8.469 | 8.391 | 8.454 | 244,092 | +0.07(+0.84%) |
Mar 22, 2021 | 8.412 | 8.433 | 8.327 | 8.384 | 213,161 | -0.03(-0.34%) |
Mar 19, 2021 | 8.419 | 8.469 | 8.398 | 8.412 | 99,648 | +0.01(+0.17%) |
Mar 18, 2021 | 8.391 | 8.426 | 8.377 | 8.398 | 138,804 | -0.01(-0.17%) |
Mar 17, 2021 | 8.398 | 8.412 | 8.362 | 8.412 | 152,493 | +0.01(+0.17%) |
Mar 16, 2021 | 8.384 | 8.405 | 8.362 | 8.398 | 130,545 | +0.01(+0.17%) |
Mar 15, 2021 | 8.377 | 8.398 | 8.348 | 8.384 | 268,896 | +0.01(+0.08%) |
Mar 12, 2021 | 8.348 | 8.384 | 8.348 | 8.377 | 97,387 | +0.03(+0.34%) |
Mar 11, 2021 | 8.362 | 8.373 | 8.327 | 8.348 | 134,214 | -0.01(-0.08%) |
Mar 10, 2021 | 8.341 | 8.360 | 8.320 | 8.355 | 152,914 | +0.03(+0.34%) |
Mar 09, 2021 | 8.341 | 8.355 | 8.299 | 8.327 | 90,846 | +0.04(+0.51%) |
Mar 08, 2021 | 8.285 | 8.327 | 8.250 | 8.285 | 247,066 | +0.01(+0.17%) |
Mar 05, 2021 | 8.271 | 8.285 | 8.235 | 8.271 | 192,275 | +0.01(+0.17%) |
Mar 04, 2021 | 8.299 | 8.341 | 8.166 | 8.257 | 228,340 | -0.02(-0.25%) |
Mar 03, 2021 | 8.341 | 8.341 | 8.250 | 8.278 | 151,899 | -0.04(-0.51%) |
Mar 02, 2021 | 8.285 | 8.327 | 8.257 | 8.320 | 144,091 | +0.03(+0.34%) |
Mar 01, 2021 | 8.222 | 8.306 | 8.201 | 8.292 | 307,043 | +0.11(+1.37%) |
Feb 26, 2021 | 8.116 | 8.187 | 8.081 | 8.180 | 190,281 | +0.03(+0.34%) |
Feb 25, 2021 | 8.320 | 8.320 | 8.074 | 8.152 | 244,859 | -0.16(-1.94%) |
Feb 24, 2021 | 8.243 | 8.320 | 8.222 | 8.313 | 257,357 | +0.06(+0.68%) |
Feb 23, 2021 | 8.250 | 8.285 | 8.201 | 8.257 | 249,896 | +0.01(+0.09%) |
Feb 22, 2021 | 8.194 | 8.257 | 8.194 | 8.250 | 158,447 | +0.03(+0.34%) |
Feb 19, 2021 | 8.187 | 8.236 | 8.187 | 8.222 | 113,513 | +0.05(+0.60%) |
Feb 18, 2021 | 8.194 | 8.285 | 8.173 | 8.173 | 198,905 | -0.06(-0.68%) |
Feb 17, 2021 | 8.215 | 8.243 | 8.166 | 8.229 | 135,165 | +0.01(+0.17%) |
Feb 16, 2021 | 8.236 | 8.236 | 8.138 | 8.215 | 273,934 | -0.02(-0.26%) |
Feb 12, 2021 | 8.271 | 8.292 | 8.208 | 8.236 | 173,047 | -0.06(-0.68%) |
Feb 11, 2021 | 8.285 | 8.299 | 8.250 | 8.292 | 136,442 | -0.01(-0.17%) |
Feb 10, 2021 | 8.299 | 8.313 | 8.264 | 8.306 | 169,092 | +0.02(+0.25%) |
Feb 09, 2021 | 8.264 | 8.313 | 8.252 | 8.285 | 178,826 | +0.00(+0.00%) |
Feb 08, 2021 | 8.264 | 8.306 | 8.250 | 8.285 | 187,681 | +0.04(+0.51%) |
Feb 05, 2021 | 8.222 | 8.257 | 8.215 | 8.243 | 245,836 | +0.03(+0.42%) |
Feb 04, 2021 | 8.167 | 8.208 | 8.153 | 8.208 | 312,560 | +0.06(+0.68%) |
Feb 03, 2021 | 8.090 | 8.160 | 8.083 | 8.153 | 219,897 | +0.03(+0.43%) |
Feb 02, 2021 | 8.083 | 8.132 | 8.069 | 8.118 | 255,072 | +0.07(+0.87%) |