Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 7.837 | 7.898 | 7.837 | 7.875 | 133,275 | +0.06(+0.79%) |
Mar 30, 2022 | 7.744 | 7.844 | 7.744 | 7.813 | 114,439 | +0.04(+0.50%) |
Mar 29, 2022 | 7.736 | 7.808 | 7.682 | 7.775 | 101,304 | +0.09(+1.21%) |
Mar 28, 2022 | 7.713 | 7.713 | 7.628 | 7.682 | 147,351 | +0.03(+0.40%) |
Mar 25, 2022 | 7.759 | 7.798 | 7.620 | 7.651 | 196,163 | -0.15(-1.88%) |
Mar 24, 2022 | 7.782 | 7.798 | 7.698 | 7.798 | 114,145 | +0.08(+1.00%) |
Mar 23, 2022 | 7.752 | 7.752 | 7.698 | 7.721 | 91,911 | -0.02(-0.30%) |
Mar 22, 2022 | 7.713 | 7.755 | 7.682 | 7.744 | 139,237 | +0.03(+0.40%) |
Mar 21, 2022 | 7.790 | 7.825 | 7.713 | 7.713 | 121,829 | -0.10(-1.28%) |
Mar 18, 2022 | 7.813 | 7.875 | 7.798 | 7.813 | 92,837 | +0.00(+0.00%) |
Mar 17, 2022 | 7.682 | 7.822 | 7.682 | 7.813 | 112,715 | +0.11(+1.40%) |
Mar 16, 2022 | 7.651 | 7.759 | 7.651 | 7.705 | 145,458 | +0.09(+1.22%) |
Mar 15, 2022 | 7.512 | 7.659 | 7.512 | 7.613 | 133,495 | +0.08(+1.02%) |
Mar 14, 2022 | 7.736 | 7.736 | 7.489 | 7.535 | 349,486 | -0.15(-1.91%) |
Mar 11, 2022 | 7.852 | 7.860 | 7.659 | 7.682 | 165,206 | -0.12(-1.58%) |
Mar 10, 2022 | 7.898 | 7.906 | 7.767 | 7.806 | 201,166 | -0.10(-1.26%) |
Mar 09, 2022 | 7.905 | 7.928 | 7.851 | 7.905 | 240,166 | +0.05(+0.58%) |
Mar 08, 2022 | 7.844 | 7.890 | 7.752 | 7.859 | 230,692 | +0.02(+0.20%) |
Mar 07, 2022 | 7.951 | 7.959 | 7.828 | 7.844 | 183,182 | -0.09(-1.16%) |
Mar 04, 2022 | 7.966 | 7.970 | 7.882 | 7.936 | 154,980 | -0.04(-0.48%) |
Mar 03, 2022 | 8.020 | 8.027 | 7.974 | 7.974 | 148,066 | -0.02(-0.29%) |
Mar 02, 2022 | 7.974 | 8.010 | 7.960 | 7.997 | 137,444 | +0.06(+0.77%) |
Mar 01, 2022 | 7.897 | 7.982 | 7.883 | 7.936 | 205,778 | +0.10(+1.27%) |
Feb 28, 2022 | 7.782 | 7.882 | 7.782 | 7.836 | 123,292 | +0.02(+0.20%) |
Feb 25, 2022 | 7.752 | 7.890 | 7.802 | 7.821 | 163,749 | +0.08(+1.09%) |
Feb 24, 2022 | 7.522 | 7.782 | 7.476 | 7.736 | 254,849 | +0.03(+0.40%) |
Feb 23, 2022 | 7.790 | 7.805 | 7.675 | 7.706 | 286,593 | -0.03(-0.40%) |
Feb 22, 2022 | 7.805 | 7.828 | 7.690 | 7.736 | 241,075 | -0.09(-1.17%) |
Feb 18, 2022 | 7.828 | 0 | -0.02(-0.20%) | |||
Feb 17, 2022 | 7.897 | 7.989 | 7.805 | 7.844 | 333,718 | -0.05(-0.58%) |
Feb 16, 2022 | 7.790 | 7.890 | 7.775 | 7.890 | 160,937 | +0.10(+1.28%) |
Feb 15, 2022 | 7.706 | 7.805 | 7.706 | 7.790 | 255,693 | +0.13(+1.70%) |
Feb 14, 2022 | 7.790 | 7.790 | 7.652 | 7.660 | 404,972 | -0.11(-1.38%) |
Feb 11, 2022 | 7.851 | 7.870 | 7.744 | 7.767 | 170,154 | -0.10(-1.27%) |
Feb 10, 2022 | 7.913 | 7.982 | 7.851 | 7.867 | 111,397 | -0.06(-0.76%) |
Feb 09, 2022 | 7.950 | 7.972 | 7.904 | 7.927 | 270,955 | +0.02(+0.29%) |
Feb 08, 2022 | 7.904 | 7.965 | 7.904 | 7.904 | 112,456 | +0.00(+0.00%) |
Feb 07, 2022 | 7.889 | 7.919 | 7.870 | 7.904 | 133,143 | +0.05(+0.58%) |
Feb 04, 2022 | 7.995 | 8.030 | 7.836 | 7.858 | 290,924 | -0.14(-1.71%) |
Feb 03, 2022 | 8.048 | 8.079 | 7.950 | 7.995 | 105,739 | -0.07(-0.85%) |
Feb 02, 2022 | 8.026 | 8.086 | 8.010 | 8.064 | 169,340 | +0.08(+0.95%) |
Feb 01, 2022 | 7.881 | 8.010 | 7.874 | 7.988 | 281,492 | +0.13(+1.64%) |
Jan 31, 2022 | 7.805 | 7.858 | 173,391 | +0.05(+0.68%) | ||
Jan 28, 2022 | 7.889 | 7.904 | 7.801 | 7.805 | 151,120 | -0.07(-0.87%) |
Jan 27, 2022 | 7.904 | 7.942 | 7.866 | 7.874 | 99,135 | +0.01(+0.10%) |
Jan 26, 2022 | 7.972 | 8.026 | 7.820 | 7.866 | 172,494 | -0.05(-0.58%) |
Jan 25, 2022 | 7.851 | 7.934 | 7.767 | 7.912 | 200,407 | +0.02(+0.29%) |
Jan 24, 2022 | 7.881 | 7.889 | 7.615 | 7.889 | 547,685 | -0.03(-0.38%) |
Jan 21, 2022 | 8.018 | 8.064 | 7.912 | 7.919 | 220,613 | -0.13(-1.61%) |
Jan 20, 2022 | 8.026 | 8.109 | 8.026 | 8.048 | 342,162 | +0.05(+0.57%) |
Jan 19, 2022 | 8.026 | 8.079 | 7.980 | 8.003 | 176,596 | -0.02(-0.28%) |
Jan 18, 2022 | 8.018 | 8.041 | 7.957 | 8.026 | 242,550 | +0.00(+0.00%) |
Jan 14, 2022 | 8.026 | 0 | -0.07(-0.84%) | |||
Jan 13, 2022 | 8.117 | 8.155 | 8.026 | 8.094 | 254,374 | -0.02(-0.28%) |
Jan 12, 2022 | 8.147 | 8.170 | 8.026 | 8.117 | 317,833 | -0.02(-0.27%) |
Jan 11, 2022 | 8.191 | 8.244 | 8.071 | 8.139 | 571,122 | -0.07(-0.83%) |
Jan 10, 2022 | 8.244 | 8.252 | 8.086 | 8.206 | 242,380 | -0.05(-0.64%) |
Jan 07, 2022 | 8.237 | 8.259 | 8.176 | 8.259 | 152,275 | +0.03(+0.37%) |
Jan 06, 2022 | 8.176 | 8.259 | 8.154 | 8.229 | 175,756 | +0.05(+0.65%) |
Jan 05, 2022 | 8.305 | 8.305 | 8.169 | 8.176 | 237,107 | -0.11(-1.28%) |
Jan 04, 2022 | 8.342 | 8.357 | 8.244 | 8.282 | 239,877 | -0.03(-0.36%) |
Jan 03, 2022 | 8.282 | 8.327 | 8.244 | 8.312 | 195,240 | +0.04(+0.46%) |
Dec 31, 2021 | 8.191 | 8.274 | 8.191 | 8.274 | 192,054 | +0.09(+1.11%) |
Dec 30, 2021 | 8.176 | 8.214 | 8.146 | 8.184 | 194,978 | -0.01(-0.09%) |
Dec 29, 2021 | 8.199 | 8.199 | 8.161 | 8.191 | 105,115 | +0.02(+0.28%) |
Dec 28, 2021 | 8.191 | 8.244 | 8.154 | 8.169 | 133,527 | -0.02(-0.28%) |
Dec 27, 2021 | 8.274 | 8.335 | 8.176 | 8.191 | 239,938 | -0.05(-0.64%) |
Dec 23, 2021 | 8.176 | 8.274 | 8.161 | 8.244 | 198,556 | +0.10(+1.20%) |
Dec 22, 2021 | 8.048 | 8.214 | 8.048 | 8.146 | 209,793 | +0.07(+0.84%) |
Dec 21, 2021 | 8.116 | 8.165 | 8.071 | 8.078 | 128,089 | +0.01(+0.09%) |
Dec 20, 2021 | 8.191 | 8.206 | 8.056 | 8.071 | 140,272 | -0.20(-2.37%) |
Dec 17, 2021 | 8.131 | 8.274 | 8.093 | 8.267 | 219,163 | +0.07(+0.83%) |
Dec 16, 2021 | 8.048 | 8.199 | 8.041 | 8.199 | 187,894 | +0.13(+1.59%) |
Dec 15, 2021 | 8.048 | 8.222 | 7.912 | 8.071 | 310,695 | +0.06(+0.75%) |
Dec 14, 2021 | 8.071 | 8.089 | 7.980 | 8.010 | 147,105 | -0.08(-1.03%) |
Dec 13, 2021 | 8.146 | 8.169 | 8.048 | 8.093 | 230,689 | -0.09(-1.11%) |
Dec 10, 2021 | 8.191 | 8.214 | 8.139 | 8.184 | 176,323 | +0.00(+0.01%) |
Dec 09, 2021 | 8.198 | 8.198 | 8.138 | 8.183 | 213,215 | +0.01(+0.09%) |
Dec 08, 2021 | 8.145 | 8.205 | 8.138 | 8.175 | 109,420 | +0.01(+0.18%) |
Dec 07, 2021 | 8.183 | 8.198 | 8.130 | 8.160 | 156,765 | +0.04(+0.55%) |
Dec 06, 2021 | 8.070 | 8.115 | 8.026 | 8.115 | 227,259 | +0.08(+1.03%) |
Dec 03, 2021 | 7.981 | 8.033 | 7.951 | 8.033 | 208,835 | +0.04(+0.47%) |
Dec 02, 2021 | 7.981 | 8.041 | 7.951 | 7.996 | 210,961 | +0.04(+0.56%) |
Dec 01, 2021 | 8.018 | 8.078 | 7.951 | 7.951 | 200,094 | -0.06(-0.75%) |
Nov 30, 2021 | 7.943 | 8.011 | 7.936 | 8.011 | 294,720 | +0.03(+0.38%) |
Nov 29, 2021 | 8.026 | 8.041 | 7.973 | 7.981 | 157,314 | -0.01(-0.19%) |
Nov 26, 2021 | 8.041 | 8.070 | 7.936 | 7.996 | 124,227 | -0.10(-1.20%) |
Nov 24, 2021 | 8.055 | 8.108 | 8.003 | 8.093 | 103,401 | +0.03(+0.37%) |
Nov 23, 2021 | 8.115 | 8.115 | 8.063 | 8.063 | 129,256 | -0.07(-0.83%) |
Nov 22, 2021 | 8.190 | 8.190 | 7.996 | 8.130 | 324,396 | -0.06(-0.73%) |
Nov 19, 2021 | 8.205 | 8.235 | 8.168 | 8.190 | 243,495 | -0.04(-0.55%) |
Nov 18, 2021 | 8.280 | 8.310 | 8.235 | 8.235 | 199,935 | -0.09(-1.08%) |
Nov 17, 2021 | 8.347 | 8.347 | 8.310 | 8.325 | 120,972 | -0.02(-0.27%) |
Nov 16, 2021 | 8.318 | 8.347 | 8.318 | 8.347 | 130,417 | +0.02(+0.27%) |
Nov 15, 2021 | 8.370 | 8.385 | 8.318 | 8.325 | 155,296 | -0.04(-0.54%) |
Nov 12, 2021 | 8.377 | 8.377 | 8.318 | 8.370 | 113,986 | +0.02(+0.27%) |
Nov 11, 2021 | 8.392 | 8.415 | 8.325 | 8.347 | 169,831 | +0.01(+0.09%) |
Nov 10, 2021 | 8.392 | 8.340 | 182,024 | -0.08(-0.97%) | ||
Nov 09, 2021 | 8.451 | 8.481 | 8.421 | 8.421 | 108,475 | -0.03(-0.35%) |
Nov 08, 2021 | 8.451 | 8.488 | 8.431 | 8.451 | 203,612 | +0.02(+0.26%) |
Nov 05, 2021 | 8.451 | 8.451 | 8.340 | 8.429 | 186,938 | +0.01(+0.09%) |
Nov 04, 2021 | 8.421 | 8.429 | 8.369 | 8.421 | 128,370 | +0.02(+0.27%) |
Nov 03, 2021 | 8.458 | 8.458 | 8.369 | 8.399 | 125,606 | -0.02(-0.26%) |
Nov 02, 2021 | 8.429 | 8.488 | 8.384 | 8.421 | 146,044 | -0.01(-0.18%) |
Nov 01, 2021 | 8.429 | 8.444 | 8.369 | 8.436 | 203,029 | +0.04(+0.53%) |
Oct 29, 2021 | 8.369 | 8.421 | 8.369 | 8.392 | 93,595 | +0.00(+0.00%) |
Oct 28, 2021 | 8.362 | 8.406 | 8.340 | 8.392 | 122,921 | +0.04(+0.44%) |
Oct 27, 2021 | 8.332 | 8.370 | 8.310 | 8.354 | 150,512 | -0.02(-0.27%) |
Oct 26, 2021 | 8.347 | 8.384 | 8.377 | 419,648 | +0.01(+0.18%) | |
Oct 25, 2021 | 8.444 | 8.466 | 8.343 | 8.362 | 270,408 | -0.10(-1.14%) |
Oct 22, 2021 | 8.436 | 8.488 | 8.436 | 8.458 | 99,835 | -0.01(-0.09%) |
Oct 21, 2021 | 8.481 | 8.533 | 8.458 | 8.466 | 107,691 | -0.01(-0.09%) |
Oct 20, 2021 | 8.496 | 8.548 | 8.473 | 8.473 | 118,965 | -0.06(-0.70%) |
Oct 19, 2021 | 8.525 | 8.548 | 8.513 | 8.533 | 79,323 | +0.01(+0.09%) |
Oct 18, 2021 | 8.496 | 8.562 | 8.473 | 8.525 | 180,555 | -0.02(-0.26%) |
Oct 15, 2021 | 8.510 | 8.570 | 8.510 | 8.548 | 134,981 | +0.01(+0.17%) |
Oct 14, 2021 | 8.525 | 8.548 | 8.481 | 8.533 | 135,566 | +0.04(+0.44%) |
Oct 13, 2021 | 8.503 | 8.540 | 8.436 | 8.496 | 81,700 | -0.02(-0.26%) |
Oct 12, 2021 | 8.548 | 8.555 | 8.510 | 8.518 | 73,452 | -0.05(-0.61%) |
Oct 11, 2021 | 8.555 | 8.585 | 8.533 | 8.570 | 73,423 | +0.01(+0.09%) |
Oct 08, 2021 | 8.622 | 8.622 | 8.548 | 8.562 | 97,798 | -0.04(-0.42%) |
Oct 07, 2021 | 8.584 | 8.636 | 8.547 | 8.599 | 174,402 | +0.02(+0.26%) |
Oct 06, 2021 | 8.547 | 8.576 | 8.517 | 8.576 | 79,316 | +0.01(+0.17%) |
Oct 05, 2021 | 8.525 | 8.576 | 8.517 | 8.562 | 92,294 | +0.04(+0.43%) |
Oct 04, 2021 | 8.503 | 8.540 | 8.451 | 8.525 | 85,866 | +0.01(+0.17%) |
Oct 01, 2021 | 8.599 | 8.618 | 8.435 | 8.510 | 155,796 | -0.07(-0.77%) |
Sep 30, 2021 | 8.451 | 8.576 | 8.444 | 8.576 | 140,717 | +0.14(+1.66%) |
Sep 29, 2021 | 8.414 | 8.547 | 8.377 | 8.436 | 151,227 | +0.07(+0.88%) |
Sep 28, 2021 | 8.488 | 8.488 | 8.340 | 8.362 | 279,999 | -0.18(-2.16%) |
Sep 27, 2021 | 8.621 | 8.621 | 8.525 | 8.547 | 116,961 | -0.04(-0.52%) |
Sep 24, 2021 | 8.562 | 8.635 | 8.562 | 8.591 | 127,274 | -0.02(-0.26%) |
Sep 23, 2021 | 8.672 | 8.739 | 8.613 | 8.613 | 137,245 | -0.05(-0.60%) |
Sep 22, 2021 | 8.547 | 8.701 | 8.525 | 8.665 | 208,136 | +0.13(+1.47%) |
Sep 21, 2021 | 8.540 | 8.606 | 8.488 | 8.540 | 176,853 | +0.01(+0.17%) |
Sep 20, 2021 | 8.562 | 8.606 | 8.421 | 8.525 | 318,529 | -0.14(-1.62%) |
Sep 17, 2021 | 8.695 | 8.702 | 8.606 | 8.665 | 97,030 | -0.01(-0.17%) |
Sep 16, 2021 | 8.695 | 8.746 | 8.650 | 8.680 | 184,822 | -0.04(-0.51%) |
Sep 15, 2021 | 8.628 | 8.746 | 8.628 | 8.724 | 143,633 | +0.13(+1.46%) |
Sep 14, 2021 | 8.709 | 8.798 | 8.599 | 8.599 | 309,404 | -0.10(-1.10%) |
Sep 13, 2021 | 8.776 | 8.782 | 8.658 | 8.695 | 248,834 | -0.07(-0.76%) |
Sep 10, 2021 | 8.791 | 8.791 | 8.724 | 8.761 | 110,706 | +0.01(+0.10%) |
Sep 09, 2021 | 8.819 | 8.863 | 8.753 | 8.753 | 215,048 | -0.06(-0.67%) |
Sep 08, 2021 | 8.606 | 8.863 | 8.606 | 8.811 | 367,120 | +0.18(+2.12%) |
Sep 07, 2021 | 8.606 | 8.760 | 8.327 | 8.628 | 820,850 | -0.09(-1.01%) |
Sep 03, 2021 | 9.361 | 9.361 | 8.595 | 8.716 | 1,449,427 | -0.66(-7.04%) |
Sep 02, 2021 | 9.310 | 9.420 | 9.163 | 9.376 | 617,985 | -0.28(-2.89%) |
Sep 01, 2021 | 9.691 | 9.706 | 9.640 | 9.654 | 164,454 | +0.01(+0.08%) |
Aug 31, 2021 | 9.662 | 9.684 | 9.632 | 9.647 | 172,415 | +0.03(+0.30%) |
Aug 30, 2021 | 9.581 | 9.640 | 9.566 | 9.618 | 108,859 | +0.02(+0.23%) |
Aug 27, 2021 | 9.493 | 9.596 | 9.493 | 9.596 | 123,225 | +0.14(+1.47%) |
Aug 26, 2021 | 9.544 | 9.576 | 9.427 | 9.456 | 184,637 | -0.10(-1.04%) |
Aug 25, 2021 | 9.511 | 9.581 | 9.486 | 9.555 | 196,201 | +0.06(+0.66%) |
Aug 24, 2021 | 9.456 | 9.515 | 9.456 | 9.493 | 106,935 | +0.04(+0.39%) |
Aug 23, 2021 | 9.405 | 9.471 | 9.398 | 9.456 | 108,449 | +0.10(+1.02%) |
Aug 20, 2021 | 9.383 | 9.427 | 9.354 | 9.361 | 63,867 | +0.00(+0.00%) |
Aug 19, 2021 | 9.405 | 9.427 | 9.313 | 9.361 | 173,444 | -0.06(-0.62%) |
Aug 18, 2021 | 9.405 | 9.445 | 9.383 | 9.420 | 81,959 | +0.01(+0.16%) |
Aug 17, 2021 | 9.449 | 9.456 | 9.361 | 9.405 | 101,884 | -0.05(-0.54%) |
Aug 16, 2021 | 9.442 | 9.470 | 9.398 | 9.456 | 108,118 | +0.01(+0.16%) |
Aug 13, 2021 | 9.442 | 9.481 | 9.442 | 9.442 | 88,254 | -0.03(-0.31%) |
Aug 12, 2021 | 9.464 | 9.515 | 9.434 | 9.471 | 113,530 | -0.04(-0.39%) |
Aug 11, 2021 | 9.544 | 9.552 | 9.500 | 9.508 | 91,996 | -0.04(-0.38%) |
Aug 10, 2021 | 9.683 | 9.683 | 9.515 | 9.544 | 107,826 | +0.04(+0.38%) |
Aug 09, 2021 | 9.413 | 9.581 | 9.413 | 9.508 | 199,054 | +0.06(+0.62%) |
Aug 06, 2021 | 9.428 | 9.464 | 9.413 | 9.450 | 155,889 | +0.04(+0.46%) |
Aug 05, 2021 | 9.362 | 9.428 | 9.348 | 9.406 | 159,351 | +0.00(+0.00%) |
Aug 04, 2021 | 9.319 | 9.406 | 9.284 | 9.406 | 97,041 | +0.11(+1.17%) |
Aug 03, 2021 | 9.209 | 9.297 | 9.107 | 9.297 | 126,762 | +0.12(+1.35%) |
Aug 02, 2021 | 9.137 | 9.188 | 9.108 | 9.173 | 113,334 | +0.09(+1.04%) |
Jul 30, 2021 | 9.049 | 9.104 | 9.049 | 9.078 | 117,018 | -0.06(-0.64%) |
Jul 29, 2021 | 9.122 | 9.151 | 9.100 | 9.137 | 61,020 | +0.01(+0.08%) |
Jul 28, 2021 | 9.093 | 9.129 | 9.071 | 9.129 | 56,644 | +0.04(+0.40%) |
Jul 27, 2021 | 9.100 | 9.115 | 9.027 | 9.093 | 100,583 | -0.01(-0.16%) |
Jul 26, 2021 | 9.057 | 9.114 | 9.020 | 9.107 | 85,693 | +0.05(+0.56%) |
Jul 23, 2021 | 8.998 | 9.071 | 8.998 | 9.057 | 101,573 | +0.07(+0.73%) |
Jul 22, 2021 | 9.086 | 9.086 | 8.984 | 8.991 | 118,218 | -0.09(-1.04%) |
Jul 21, 2021 | 9.035 | 9.093 | 9.035 | 9.086 | 54,016 | +0.05(+0.56%) |
Jul 20, 2021 | 8.962 | 9.086 | 8.889 | 9.035 | 145,980 | +0.09(+0.98%) |
Jul 19, 2021 | 9.184 | 9.195 | 8.936 | 8.947 | 390,681 | -0.26(-2.85%) |
Jul 16, 2021 | 9.297 | 9.333 | 9.184 | 9.209 | 183,964 | -0.09(-1.02%) |
Jul 15, 2021 | 9.370 | 9.370 | 9.282 | 9.304 | 110,924 | -0.09(-0.93%) |
Jul 14, 2021 | 9.304 | 9.391 | 9.254 | 9.391 | 170,640 | +0.11(+1.18%) |
Jul 13, 2021 | 9.275 | 9.319 | 9.231 | 9.282 | 126,934 | -0.02(-0.23%) |
Jul 12, 2021 | 9.319 | 9.348 | 9.289 | 9.304 | 190,789 | +0.00(+0.00%) |
Jul 09, 2021 | 9.297 | 9.348 | 9.289 | 9.304 | 166,528 | -0.01(-0.08%) |
Jul 08, 2021 | 9.311 | 9.353 | 9.271 | 9.311 | 121,213 | -0.04(-0.39%) |
Jul 07, 2021 | 9.362 | 9.376 | 9.326 | 9.347 | 110,781 | -0.01(-0.08%) |
Jul 06, 2021 | 9.297 | 9.369 | 9.297 | 9.355 | 216,769 | +0.06(+0.62%) |
Jul 02, 2021 | 9.275 | 9.311 | 9.257 | 9.297 | 119,726 | +0.06(+0.63%) |
Jul 01, 2021 | 9.282 | 9.282 | 9.196 | 9.239 | 177,685 | +0.02(+0.24%) |
Jun 30, 2021 | 9.290 | 9.290 | 9.217 | 9.217 | 95,618 | -0.03(-0.31%) |
Jun 29, 2021 | 9.239 | 9.268 | 9.210 | 9.246 | 71,127 | +0.04(+0.47%) |
Jun 28, 2021 | 9.217 | 9.253 | 9.145 | 9.203 | 99,747 | -0.01(-0.16%) |
Jun 25, 2021 | 9.290 | 9.290 | 9.196 | 9.217 | 101,297 | -0.02(-0.23%) |
Jun 24, 2021 | 9.210 | 9.261 | 9.167 | 9.239 | 73,750 | +0.04(+0.39%) |
Jun 23, 2021 | 9.152 | 9.203 | 9.123 | 9.203 | 97,607 | +0.07(+0.71%) |
Jun 22, 2021 | 9.022 | 9.145 | 9.022 | 9.138 | 112,912 | +0.08(+0.88%) |
Jun 21, 2021 | 8.993 | 9.087 | 8.979 | 9.058 | 143,021 | +0.09(+0.97%) |
Jun 18, 2021 | 8.986 | 9.073 | 8.943 | 8.972 | 123,440 | -0.09(-1.04%) |
Jun 17, 2021 | 9.051 | 9.102 | 8.914 | 9.066 | 316,725 | -0.04(-0.48%) |
Jun 16, 2021 | 8.972 | 9.116 | 8.972 | 9.109 | 135,348 | +0.14(+1.53%) |
Jun 15, 2021 | 9.145 | 9.210 | 8.948 | 8.972 | 302,861 | -0.17(-1.90%) |
Jun 14, 2021 | 9.290 | 9.290 | 9.109 | 9.145 | 253,748 | -0.09(-1.02%) |
Jun 11, 2021 | 9.275 | 9.290 | 9.174 | 9.239 | 208,248 | -0.07(-0.70%) |
Jun 10, 2021 | 9.261 | 9.317 | 9.253 | 9.304 | 171,008 | +0.05(+0.55%) |
Jun 09, 2021 | 9.253 | 9.272 | 9.232 | 9.253 | 103,910 | +0.04(+0.47%) |
Jun 08, 2021 | 9.232 | 9.268 | 9.210 | 9.210 | 195,809 | -0.02(-0.23%) |
Jun 07, 2021 | 9.218 | 9.261 | 9.218 | 9.232 | 224,315 | +0.01(+0.16%) |
Jun 04, 2021 | 9.189 | 9.239 | 9.167 | 9.218 | 106,881 | +0.04(+0.39%) |
Jun 03, 2021 | 9.074 | 9.210 | 9.074 | 9.182 | 154,423 | +0.07(+0.79%) |
Jun 02, 2021 | 9.060 | 9.131 | 9.060 | 9.110 | 102,185 | +0.04(+0.40%) |
Jun 01, 2021 | 9.117 | 9.153 | 9.052 | 9.074 | 172,482 | -0.01(-0.16%) |
May 28, 2021 | 9.031 | 9.088 | 9.017 | 9.088 | 132,498 | +0.06(+0.64%) |
May 27, 2021 | 9.060 | 9.060 | 9.002 | 9.031 | 119,928 | -0.06(-0.71%) |
May 26, 2021 | 9.009 | 9.103 | 9.009 | 9.096 | 154,960 | +0.10(+1.12%) |
May 25, 2021 | 8.988 | 9.053 | 8.981 | 8.995 | 227,372 | +0.01(+0.16%) |
May 24, 2021 | 8.959 | 9.031 | 8.952 | 8.981 | 134,573 | +0.04(+0.40%) |
May 21, 2021 | 8.902 | 8.952 | 8.902 | 8.945 | 102,925 | +0.04(+0.48%) |
May 20, 2021 | 8.794 | 8.904 | 8.765 | 8.902 | 246,880 | +0.15(+1.72%) |
May 19, 2021 | 8.672 | 8.751 | 8.636 | 8.751 | 105,527 | +0.05(+0.58%) |
May 18, 2021 | 8.672 | 8.701 | 8.643 | 8.701 | 175,991 | +0.08(+0.92%) |
May 17, 2021 | 8.636 | 8.656 | 8.586 | 8.622 | 102,851 | +0.01(+0.17%) |
May 14, 2021 | 8.593 | 8.650 | 8.579 | 8.607 | 197,119 | +0.06(+0.67%) |
May 13, 2021 | 8.528 | 8.692 | 8.521 | 8.550 | 371,946 | +0.02(+0.25%) |
May 12, 2021 | 8.966 | 8.974 | 8.493 | 8.528 | 568,048 | -0.46(-5.11%) |
May 11, 2021 | 8.959 | 9.002 | 8.917 | 8.988 | 185,008 | +0.00(+0.00%) |
May 10, 2021 | 8.966 | 9.052 | 8.966 | 8.988 | 197,097 | -0.01(-0.08%) |
May 07, 2021 | 8.952 | 9.002 | 8.902 | 8.995 | 158,514 | +0.04(+0.48%) |
May 06, 2021 | 8.981 | 8.995 | 8.909 | 8.952 | 184,400 | +0.01(+0.12%) |
May 05, 2021 | 8.852 | 8.945 | 8.838 | 8.942 | 293,461 | +0.10(+1.17%) |
May 04, 2021 | 8.717 | 8.852 | 8.710 | 8.838 | 262,754 | +0.12(+1.39%) |
May 03, 2021 | 8.674 | 8.731 | 8.653 | 8.717 | 322,609 | +0.06(+0.74%) |
Apr 30, 2021 | 8.582 | 8.660 | 8.574 | 8.653 | 117,571 | +0.05(+0.58%) |
Apr 29, 2021 | 8.574 | 8.603 | 8.567 | 8.603 | 87,652 | +0.02(+0.25%) |
Apr 28, 2021 | 8.574 | 8.589 | 8.553 | 8.582 | 156,141 | +0.00(+0.00%) |
Apr 27, 2021 | 8.589 | 8.600 | 8.567 | 8.582 | 91,485 | +0.01(+0.08%) |
Apr 26, 2021 | 8.624 | 8.624 | 8.553 | 8.574 | 197,994 | -0.03(-0.33%) |
Apr 23, 2021 | 8.574 | 8.603 | 8.560 | 8.603 | 112,099 | +0.03(+0.33%) |
Apr 22, 2021 | 8.589 | 8.589 | 8.532 | 8.574 | 123,683 | -0.01(-0.17%) |
Apr 21, 2021 | 8.589 | 8.589 | 8.567 | 8.589 | 148,716 | +0.04(+0.42%) |
Apr 20, 2021 | 8.582 | 8.621 | 8.510 | 8.553 | 232,659 | -0.03(-0.33%) |
Apr 19, 2021 | 8.589 | 8.610 | 8.560 | 8.582 | 221,691 | +0.01(+0.08%) |
Apr 16, 2021 | 8.546 | 8.589 | 8.546 | 8.574 | 150,401 | +0.03(+0.33%) |
Apr 15, 2021 | 8.553 | 8.560 | 8.532 | 8.546 | 146,362 | +0.00(+0.00%) |
Apr 14, 2021 | 8.532 | 8.546 | 8.525 | 8.546 | 126,978 | +0.00(+0.00%) |
Apr 13, 2021 | 8.517 | 8.553 | 8.514 | 8.546 | 126,996 | +0.03(+0.33%) |
Apr 12, 2021 | 8.553 | 8.553 | 8.510 | 8.517 | 165,963 | -0.05(-0.58%) |
Apr 09, 2021 | 8.596 | 8.596 | 8.539 | 8.567 | 152,506 | +0.01(+0.17%) |
Apr 08, 2021 | 8.560 | 8.574 | 8.553 | 8.553 | 195,727 | +0.00(+0.00%) |
Apr 07, 2021 | 8.546 | 8.574 | 8.546 | 8.553 | 148,941 | +0.01(+0.08%) |
Apr 06, 2021 | 8.581 | 8.593 | 8.539 | 8.546 | 198,313 | -0.02(-0.25%) |
Apr 05, 2021 | 8.581 | 8.603 | 8.511 | 8.567 | 339,674 | +0.01(+0.08%) |