Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.045 | 9.118 | 9.008 | 9.063 | 178,014 | +0.05(+0.61%) |
Apr 27, 2023 | 9.072 | 9.100 | 8.980 | 9.008 | 264,043 | -0.02(-0.20%) |
Apr 26, 2023 | 9.008 | 9.079 | 8.972 | 9.026 | 210,601 | +0.07(+0.82%) |
Apr 25, 2023 | 9.035 | 9.090 | 8.953 | 8.953 | 156,998 | -0.08(-0.91%) |
Apr 24, 2023 | 9.026 | 9.100 | 9.008 | 9.035 | 181,578 | +0.05(+0.51%) |
Apr 21, 2023 | 9.026 | 9.109 | 8.962 | 8.990 | 197,459 | +0.01(+0.10%) |
Apr 20, 2023 | 9.090 | 9.127 | 8.962 | 8.980 | 190,840 | -0.12(-1.31%) |
Apr 19, 2023 | 9.118 | 9.154 | 9.081 | 9.100 | 124,722 | -0.03(-0.30%) |
Apr 18, 2023 | 9.100 | 9.154 | 9.090 | 9.127 | 151,557 | +0.04(+0.40%) |
Apr 17, 2023 | 9.081 | 9.113 | 9.034 | 9.090 | 138,213 | +0.01(+0.10%) |
Apr 14, 2023 | 9.081 | 9.100 | 8.962 | 9.081 | 263,260 | +0.01(+0.10%) |
Apr 13, 2023 | 9.054 | 9.100 | 9.008 | 9.072 | 197,864 | +0.04(+0.46%) |
Apr 12, 2023 | 8.939 | 9.049 | 8.921 | 9.030 | 179,622 | +0.15(+1.74%) |
Apr 11, 2023 | 8.848 | 8.994 | 8.826 | 8.876 | 223,643 | +0.08(+0.93%) |
Apr 10, 2023 | 8.757 | 8.848 | 8.739 | 8.794 | 313,101 | +0.00(+0.00%) |
Apr 06, 2023 | 8.876 | 8.930 | 8.757 | 8.794 | 206,369 | -0.07(-0.82%) |
Apr 05, 2023 | 8.794 | 8.876 | 8.666 | 8.866 | 344,343 | +0.07(+0.83%) |
Apr 04, 2023 | 8.994 | 9.021 | 8.757 | 8.794 | 297,292 | -0.15(-1.63%) |
Apr 03, 2023 | 8.894 | 9.058 | 8.857 | 8.939 | 260,926 | +0.09(+1.03%) |
Mar 31, 2023 | 8.866 | 8.967 | 8.830 | 8.848 | 281,818 | -0.02(-0.21%) |
Mar 30, 2023 | 8.894 | 8.903 | 8.812 | 8.866 | 116,465 | +0.04(+0.41%) |
Mar 29, 2023 | 8.739 | 8.839 | 8.730 | 8.830 | 134,027 | +0.15(+1.68%) |
Mar 28, 2023 | 8.775 | 8.830 | 8.648 | 8.684 | 151,091 | -0.09(-1.04%) |
Mar 27, 2023 | 8.621 | 8.785 | 8.603 | 8.775 | 244,214 | +0.18(+2.12%) |
Mar 24, 2023 | 8.694 | 8.694 | 8.499 | 8.593 | 314,436 | -0.10(-1.15%) |
Mar 23, 2023 | 8.684 | 8.788 | 8.680 | 8.694 | 212,697 | +0.05(+0.63%) |
Mar 22, 2023 | 8.921 | 8.985 | 8.593 | 8.639 | 396,435 | -0.23(-2.57%) |
Mar 21, 2023 | 8.866 | 8.967 | 8.821 | 8.866 | 248,819 | +0.05(+0.62%) |
Mar 20, 2023 | 8.675 | 8.857 | 8.666 | 8.812 | 249,476 | +0.12(+1.36%) |
Mar 17, 2023 | 8.712 | 8.798 | 8.666 | 8.694 | 195,555 | -0.02(-0.21%) |
Mar 16, 2023 | 8.876 | 8.894 | 8.657 | 8.712 | 498,440 | -0.19(-2.15%) |
Mar 15, 2023 | 8.757 | 8.944 | 8.748 | 8.903 | 273,137 | +0.09(+1.03%) |
Mar 14, 2023 | 8.766 | 8.939 | 8.748 | 8.812 | 219,129 | +0.10(+1.15%) |
Mar 13, 2023 | 8.803 | 8.957 | 8.703 | 8.712 | 346,940 | -0.19(-2.15%) |
Mar 10, 2023 | 8.903 | 9.008 | 8.762 | 8.903 | 297,496 | +0.05(+0.62%) |
Mar 09, 2023 | 9.085 | 9.113 | 8.839 | 8.848 | 378,369 | -0.25(-2.70%) |
Mar 08, 2023 | 9.076 | 9.140 | 9.052 | 9.094 | 197,867 | +0.03(+0.30%) |
Mar 07, 2023 | 9.021 | 9.121 | 9.012 | 9.067 | 283,960 | +0.07(+0.81%) |
Mar 06, 2023 | 9.085 | 9.121 | 8.967 | 8.994 | 402,932 | -0.09(-1.00%) |
Mar 03, 2023 | 9.167 | 9.181 | 9.067 | 9.085 | 223,971 | -0.04(-0.40%) |
Mar 02, 2023 | 9.085 | 9.167 | 9.058 | 9.121 | 244,269 | +0.01(+0.15%) |
Mar 01, 2023 | 9.171 | 9.207 | 9.107 | 9.107 | 158,901 | -0.05(-0.59%) |
Feb 28, 2023 | 9.171 | 9.189 | 9.116 | 9.162 | 221,124 | +0.02(+0.20%) |
Feb 27, 2023 | 9.125 | 9.180 | 9.098 | 9.143 | 187,357 | +0.10(+1.10%) |
Feb 24, 2023 | 9.017 | 9.116 | 8.981 | 9.044 | 220,217 | -0.03(-0.30%) |
Feb 23, 2023 | 8.990 | 9.107 | 8.981 | 9.071 | 257,495 | +0.14(+1.62%) |
Feb 22, 2023 | 8.999 | 9.008 | 8.899 | 8.926 | 264,428 | -0.04(-0.40%) |
Feb 21, 2023 | 9.017 | 9.067 | 8.944 | 8.963 | 487,257 | -0.09(-1.00%) |
Feb 17, 2023 | 9.026 | 9.071 | 8.972 | 9.053 | 272,830 | +0.05(+0.50%) |
Feb 16, 2023 | 9.089 | 9.107 | 8.999 | 9.008 | 183,352 | -0.13(-1.39%) |
Feb 15, 2023 | 9.098 | 9.143 | 9.044 | 9.134 | 219,576 | +0.05(+0.60%) |
Feb 14, 2023 | 9.125 | 9.175 | 9.026 | 9.080 | 257,700 | -0.03(-0.30%) |
Feb 13, 2023 | 9.171 | 9.180 | 9.107 | 9.107 | 202,506 | -0.03(-0.30%) |
Feb 10, 2023 | 9.089 | 9.134 | 9.062 | 9.134 | 140,667 | +0.05(+0.50%) |
Feb 09, 2023 | 9.143 | 9.143 | 9.071 | 9.089 | 133,734 | +0.02(+0.20%) |
Feb 08, 2023 | 9.171 | 9.180 | 9.053 | 9.071 | 280,213 | -0.10(-1.08%) |
Feb 07, 2023 | 9.089 | 9.171 | 9.080 | 9.171 | 170,511 | +0.08(+0.90%) |
Feb 06, 2023 | 9.189 | 9.238 | 9.071 | 9.089 | 319,099 | -0.13(-1.37%) |
Feb 03, 2023 | 9.225 | 9.360 | 9.171 | 9.216 | 354,472 | -0.05(-0.49%) |
Feb 02, 2023 | 9.225 | 9.288 | 9.207 | 9.261 | 204,660 | +0.10(+1.14%) |
Feb 01, 2023 | 9.157 | 9.166 | 9.094 | 9.157 | 227,528 | +0.04(+0.39%) |
Jan 31, 2023 | 9.040 | 9.166 | 9.013 | 9.121 | 170,918 | +0.13(+1.40%) |
Jan 30, 2023 | 9.049 | 9.112 | 8.995 | 8.995 | 218,286 | -0.05(-0.60%) |
Jan 27, 2023 | 8.986 | 9.076 | 8.986 | 9.049 | 181,451 | +0.06(+0.70%) |
Jan 26, 2023 | 9.031 | 9.062 | 8.968 | 8.986 | 320,439 | +0.02(+0.20%) |
Jan 25, 2023 | 9.013 | 9.013 | 8.959 | 8.968 | 282,698 | -0.07(-0.80%) |
Jan 24, 2023 | 9.166 | 9.198 | 9.013 | 9.040 | 383,956 | -0.13(-1.47%) |
Jan 23, 2023 | 9.157 | 9.210 | 9.130 | 9.175 | 370,726 | +0.05(+0.59%) |
Jan 20, 2023 | 9.085 | 9.134 | 9.031 | 9.121 | 632,166 | +0.09(+0.99%) |
Jan 19, 2023 | 9.013 | 9.067 | 8.959 | 9.031 | 245,307 | +0.01(+0.10%) |
Jan 18, 2023 | 9.022 | 9.112 | 8.968 | 9.022 | 313,587 | +0.06(+0.70%) |
Jan 17, 2023 | 8.977 | 9.022 | 8.941 | 8.959 | 210,025 | -0.04(-0.40%) |
Jan 13, 2023 | 8.959 | 9.022 | 8.923 | 8.995 | 263,892 | +0.02(+0.20%) |
Jan 12, 2023 | 8.932 | 9.004 | 8.869 | 8.977 | 149,542 | +0.08(+0.91%) |
Jan 11, 2023 | 8.860 | 8.941 | 8.833 | 8.896 | 232,457 | +0.10(+1.12%) |
Jan 10, 2023 | 8.779 | 8.797 | 8.707 | 8.797 | 169,271 | +0.06(+0.72%) |
Jan 09, 2023 | 8.716 | 8.788 | 8.689 | 8.734 | 157,627 | +0.04(+0.52%) |
Jan 06, 2023 | 8.519 | 8.689 | 8.483 | 8.689 | 201,453 | +0.22(+2.55%) |
Jan 05, 2023 | 8.510 | 8.519 | 8.456 | 8.474 | 213,876 | -0.04(-0.42%) |
Jan 04, 2023 | 8.465 | 8.563 | 8.465 | 8.510 | 198,130 | +0.10(+1.18%) |
Jan 03, 2023 | 8.339 | 8.432 | 8.339 | 8.411 | 215,933 | +0.13(+1.52%) |
Dec 30, 2022 | 8.330 | 8.366 | 8.285 | 8.285 | 321,489 | -0.03(-0.32%) |
Dec 29, 2022 | 8.294 | 8.375 | 8.267 | 8.312 | 308,921 | +0.04(+0.43%) |
Dec 28, 2022 | 8.375 | 8.402 | 8.253 | 8.276 | 302,442 | -0.08(-0.97%) |
Dec 27, 2022 | 8.537 | 8.599 | 8.348 | 8.357 | 422,025 | -0.18(-2.11%) |
Dec 23, 2022 | 8.411 | 8.554 | 8.411 | 8.537 | 294,031 | +0.13(+1.50%) |
Dec 22, 2022 | 8.465 | 8.465 | 8.357 | 8.411 | 435,224 | -0.09(-1.06%) |
Dec 21, 2022 | 8.537 | 8.590 | 8.501 | 8.501 | 258,202 | -0.04(-0.42%) |
Dec 20, 2022 | 8.572 | 8.599 | 8.447 | 8.537 | 507,857 | -0.04(-0.52%) |
Dec 19, 2022 | 8.662 | 8.784 | 8.554 | 8.581 | 317,606 | -0.15(-1.75%) |
Dec 16, 2022 | 8.743 | 8.779 | 8.626 | 8.734 | 226,583 | -0.05(-0.61%) |
Dec 15, 2022 | 8.707 | 8.806 | 8.707 | 8.788 | 258,119 | +0.07(+0.75%) |
Dec 14, 2022 | 8.687 | 8.846 | 8.616 | 8.722 | 470,850 | +0.02(+0.20%) |
Dec 13, 2022 | 8.855 | 8.908 | 8.678 | 8.705 | 245,553 | -0.04(-0.50%) |
Dec 12, 2022 | 8.749 | 8.811 | 8.669 | 8.749 | 255,481 | +0.04(+0.41%) |
Dec 09, 2022 | 8.820 | 8.828 | 8.687 | 8.713 | 183,736 | -0.11(-1.20%) |
Dec 08, 2022 | 8.846 | 8.899 | 8.802 | 8.820 | 190,292 | -0.01(-0.10%) |
Dec 07, 2022 | 8.802 | 8.873 | 8.784 | 8.828 | 148,537 | +0.07(+0.81%) |
Dec 06, 2022 | 8.802 | 8.825 | 8.749 | 8.758 | 168,026 | -0.01(-0.10%) |
Dec 05, 2022 | 8.828 | 8.855 | 8.749 | 8.767 | 211,118 | -0.06(-0.70%) |
Dec 02, 2022 | 8.855 | 8.864 | 8.811 | 8.828 | 193,397 | -0.05(-0.60%) |
Dec 01, 2022 | 8.961 | 9.014 | 8.881 | 8.881 | 176,180 | -0.04(-0.44%) |
Nov 30, 2022 | 8.780 | 8.947 | 8.763 | 8.921 | 279,724 | +0.14(+1.60%) |
Nov 29, 2022 | 8.745 | 8.798 | 8.710 | 8.780 | 179,520 | +0.04(+0.50%) |
Nov 28, 2022 | 8.780 | 8.820 | 8.701 | 8.736 | 213,874 | -0.05(-0.60%) |
Nov 25, 2022 | 8.807 | 8.903 | 8.780 | 8.789 | 110,026 | +0.01(+0.10%) |
Nov 23, 2022 | 8.789 | 8.859 | 8.763 | 8.780 | 196,400 | -0.02(-0.20%) |
Nov 22, 2022 | 8.710 | 8.815 | 8.692 | 8.798 | 249,160 | +0.11(+1.31%) |
Nov 21, 2022 | 8.780 | 8.859 | 8.657 | 8.684 | 353,263 | -0.12(-1.40%) |
Nov 18, 2022 | 8.851 | 8.868 | 8.763 | 8.807 | 155,925 | +0.04(+0.40%) |
Nov 17, 2022 | 8.692 | 8.798 | 8.666 | 8.771 | 186,958 | -0.06(-0.70%) |
Nov 16, 2022 | 8.710 | 8.859 | 8.694 | 8.833 | 232,362 | +0.12(+1.41%) |
Nov 15, 2022 | 8.605 | 8.710 | 8.561 | 8.710 | 217,379 | +0.25(+3.01%) |
Nov 14, 2022 | 8.508 | 8.552 | 8.438 | 8.455 | 241,560 | -0.10(-1.13%) |
Nov 11, 2022 | 8.587 | 8.613 | 8.526 | 8.552 | 170,343 | +0.01(+0.10%) |
Nov 10, 2022 | 8.534 | 8.657 | 8.534 | 8.543 | 238,659 | +0.16(+1.88%) |
Nov 09, 2022 | 8.534 | 8.570 | 8.350 | 8.385 | 243,448 | -0.15(-1.75%) |
Nov 08, 2022 | 8.499 | 8.605 | 8.489 | 8.534 | 194,372 | +0.04(+0.41%) |
Nov 07, 2022 | 8.482 | 8.517 | 8.455 | 8.499 | 133,580 | +0.07(+0.83%) |
Nov 04, 2022 | 8.411 | 8.508 | 8.411 | 8.429 | 198,463 | +0.07(+0.84%) |
Nov 03, 2022 | 8.332 | 8.385 | 8.289 | 8.359 | 147,354 | -0.05(-0.57%) |
Nov 02, 2022 | 8.503 | 8.546 | 8.407 | 8.407 | 190,778 | -0.09(-1.03%) |
Nov 01, 2022 | 8.380 | 8.511 | 8.380 | 8.494 | 146,858 | +0.15(+1.78%) |
Oct 31, 2022 | 8.328 | 8.389 | 8.302 | 8.346 | 145,987 | +0.03(+0.31%) |
Oct 28, 2022 | 8.232 | 8.380 | 8.232 | 8.319 | 158,796 | +0.09(+1.06%) |
Oct 27, 2022 | 8.171 | 8.285 | 8.167 | 8.232 | 180,586 | +0.10(+1.18%) |
Oct 26, 2022 | 8.101 | 8.250 | 8.101 | 8.136 | 162,897 | +0.03(+0.32%) |
Oct 25, 2022 | 8.101 | 8.132 | 8.058 | 8.110 | 184,498 | +0.01(+0.11%) |
Oct 24, 2022 | 7.936 | 8.110 | 7.913 | 8.101 | 331,323 | +0.17(+2.09%) |
Oct 21, 2022 | 7.779 | 7.936 | 7.761 | 7.936 | 266,110 | +0.16(+2.02%) |
Oct 20, 2022 | 7.849 | 7.936 | 7.779 | 7.779 | 196,997 | -0.08(-1.00%) |
Oct 19, 2022 | 7.910 | 7.936 | 7.857 | 7.857 | 269,494 | -0.07(-0.88%) |
Oct 18, 2022 | 7.840 | 7.962 | 7.805 | 7.927 | 285,332 | +0.18(+2.36%) |
Oct 17, 2022 | 7.744 | 7.857 | 7.744 | 7.744 | 224,575 | +0.07(+0.91%) |
Oct 14, 2022 | 7.735 | 7.753 | 7.639 | 7.674 | 159,778 | -0.03(-0.34%) |
Oct 13, 2022 | 7.718 | 7.805 | 7.639 | 7.700 | 142,420 | -0.08(-1.01%) |
Oct 12, 2022 | 7.805 | 7.849 | 7.770 | 7.779 | 158,960 | -0.05(-0.67%) |
Oct 11, 2022 | 7.857 | 7.875 | 7.787 | 7.831 | 180,416 | -0.02(-0.22%) |
Oct 10, 2022 | 7.979 | 7.992 | 7.840 | 7.849 | 216,923 | -0.07(-0.88%) |
Oct 07, 2022 | 7.883 | 7.979 | 7.875 | 7.918 | 401,731 | +0.00(+0.00%) |
Oct 06, 2022 | 7.918 | 7.971 | 7.901 | 7.918 | 128,253 | -0.00(-0.05%) |
Oct 05, 2022 | 8.035 | 8.055 | 7.922 | 7.922 | 170,637 | -0.13(-1.61%) |
Oct 04, 2022 | 7.940 | 8.087 | 7.914 | 8.052 | 194,431 | +0.22(+2.76%) |
Oct 03, 2022 | 7.723 | 7.888 | 7.723 | 7.836 | 203,823 | +0.15(+1.91%) |
Sep 30, 2022 | 7.749 | 7.888 | 7.688 | 7.688 | 351,601 | -0.07(-0.89%) |
Sep 29, 2022 | 7.940 | 7.940 | 7.758 | 7.758 | 197,482 | -0.19(-2.40%) |
Sep 28, 2022 | 7.766 | 7.974 | 7.758 | 7.948 | 181,701 | +0.22(+2.80%) |
Sep 27, 2022 | 7.836 | 7.851 | 7.732 | 7.732 | 195,700 | -0.07(-0.89%) |
Sep 26, 2022 | 7.957 | 7.991 | 7.792 | 7.801 | 247,696 | -0.13(-1.64%) |
Sep 23, 2022 | 8.095 | 8.095 | 7.914 | 7.931 | 256,780 | -0.23(-2.76%) |
Sep 22, 2022 | 8.251 | 8.277 | 8.104 | 8.156 | 188,180 | -0.12(-1.46%) |
Sep 21, 2022 | 8.303 | 8.329 | 8.243 | 8.277 | 139,544 | +0.03(+0.31%) |
Sep 20, 2022 | 8.295 | 8.316 | 8.234 | 8.251 | 240,491 | -0.07(-0.83%) |
Sep 19, 2022 | 8.312 | 8.364 | 8.269 | 8.320 | 228,503 | -0.04(-0.52%) |
Sep 16, 2022 | 8.199 | 8.364 | 8.199 | 8.364 | 233,357 | +0.06(+0.73%) |
Sep 15, 2022 | 8.485 | 8.511 | 8.286 | 8.303 | 261,787 | -0.21(-2.44%) |
Sep 14, 2022 | 8.528 | 8.589 | 8.468 | 8.511 | 249,625 | +0.02(+0.20%) |
Sep 13, 2022 | 8.615 | 8.615 | 8.485 | 8.494 | 208,242 | -0.16(-1.90%) |
Sep 12, 2022 | 8.719 | 8.762 | 8.624 | 8.658 | 243,036 | -0.01(-0.10%) |
Sep 09, 2022 | 8.719 | 8.762 | 8.650 | 8.667 | 162,997 | -0.01(-0.10%) |
Sep 08, 2022 | 8.624 | 8.727 | 8.598 | 8.675 | 205,002 | +0.05(+0.60%) |
Sep 07, 2022 | 8.528 | 8.658 | 8.494 | 8.624 | 140,223 | +0.11(+1.32%) |
Sep 06, 2022 | 8.606 | 8.632 | 8.494 | 8.511 | 188,179 | -0.07(-0.81%) |
Sep 02, 2022 | 8.606 | 8.658 | 8.563 | 8.580 | 92,986 | +0.01(+0.10%) |
Sep 01, 2022 | 8.598 | 8.650 | 8.546 | 8.572 | 172,422 | -0.03(-0.35%) |
Aug 31, 2022 | 8.868 | 8.894 | 8.567 | 8.601 | 401,512 | -0.22(-2.53%) |
Aug 30, 2022 | 8.903 | 8.951 | 8.808 | 8.825 | 124,250 | -0.07(-0.77%) |
Aug 29, 2022 | 8.842 | 8.903 | 8.825 | 8.894 | 149,526 | +0.03(+0.39%) |
Aug 26, 2022 | 8.997 | 9.006 | 8.860 | 8.860 | 128,757 | -0.14(-1.53%) |
Aug 25, 2022 | 9.006 | 9.023 | 8.963 | 8.997 | 146,557 | +0.02(+0.19%) |
Aug 24, 2022 | 8.928 | 9.006 | 8.903 | 8.980 | 277,463 | +0.09(+0.97%) |
Aug 23, 2022 | 8.894 | 9.006 | 8.890 | 8.894 | 377,418 | -0.01(-0.10%) |
Aug 22, 2022 | 8.911 | 8.980 | 8.885 | 8.903 | 328,854 | -0.05(-0.58%) |
Aug 19, 2022 | 9.032 | 9.075 | 8.920 | 8.954 | 200,898 | -0.09(-1.05%) |
Aug 18, 2022 | 9.057 | 9.109 | 9.040 | 9.049 | 173,156 | +0.01(+0.10%) |
Aug 17, 2022 | 9.178 | 9.195 | 9.040 | 9.040 | 216,377 | -0.15(-1.68%) |
Aug 16, 2022 | 9.143 | 9.204 | 9.135 | 9.195 | 135,123 | +0.06(+0.66%) |
Aug 15, 2022 | 9.186 | 9.195 | 9.109 | 9.135 | 179,907 | -0.06(-0.65%) |
Aug 12, 2022 | 9.135 | 9.195 | 9.083 | 9.195 | 116,574 | +0.10(+1.14%) |
Aug 11, 2022 | 9.135 | 9.178 | 9.075 | 9.092 | 144,524 | +0.03(+0.28%) |
Aug 10, 2022 | 9.032 | 9.109 | 8.998 | 9.066 | 189,207 | +0.09(+1.05%) |
Aug 09, 2022 | 8.971 | 8.989 | 8.920 | 8.971 | 108,789 | +0.01(+0.10%) |
Aug 08, 2022 | 8.980 | 9.006 | 8.911 | 8.963 | 150,073 | +0.05(+0.58%) |
Aug 05, 2022 | 8.928 | 8.963 | 8.868 | 8.911 | 82,144 | -0.03(-0.29%) |
Aug 04, 2022 | 8.937 | 8.997 | 8.920 | 8.937 | 175,295 | -0.00(-0.04%) |
Aug 03, 2022 | 8.958 | 8.993 | 8.907 | 8.941 | 195,036 | +0.03(+0.38%) |
Aug 02, 2022 | 8.907 | 8.984 | 8.898 | 8.907 | 150,255 | -0.03(-0.29%) |
Aug 01, 2022 | 8.881 | 8.966 | 8.881 | 8.932 | 232,344 | +0.07(+0.77%) |
Jul 29, 2022 | 8.795 | 8.889 | 8.778 | 8.864 | 248,430 | +0.08(+0.88%) |
Jul 28, 2022 | 8.744 | 8.795 | 8.710 | 8.787 | 230,469 | +0.09(+0.98%) |
Jul 27, 2022 | 8.650 | 8.701 | 8.590 | 8.701 | 134,616 | +0.12(+1.39%) |
Jul 26, 2022 | 8.599 | 8.625 | 8.565 | 8.582 | 155,324 | -0.02(-0.20%) |
Jul 25, 2022 | 8.530 | 8.616 | 8.505 | 8.599 | 216,349 | +0.10(+1.21%) |
Jul 22, 2022 | 8.539 | 8.607 | 8.445 | 8.496 | 367,070 | +0.01(+0.10%) |
Jul 21, 2022 | 8.513 | 8.535 | 8.445 | 8.488 | 249,186 | +0.03(+0.30%) |
Jul 20, 2022 | 8.385 | 8.548 | 8.385 | 8.462 | 198,675 | +0.08(+0.92%) |
Jul 19, 2022 | 8.334 | 8.402 | 8.317 | 8.385 | 215,922 | +0.12(+1.45%) |
Jul 18, 2022 | 8.368 | 8.397 | 8.266 | 8.266 | 119,887 | -0.09(-1.02%) |
Jul 15, 2022 | 8.342 | 8.449 | 8.266 | 8.351 | 659,228 | +0.08(+0.93%) |
Jul 14, 2022 | 8.206 | 8.317 | 8.171 | 8.274 | 188,342 | +0.02(+0.21%) |
Jul 13, 2022 | 8.223 | 8.274 | 8.163 | 8.257 | 372,079 | -0.02(-0.21%) |
Jul 12, 2022 | 8.291 | 8.334 | 8.248 | 8.274 | 191,567 | +0.00(+0.00%) |
Jul 11, 2022 | 8.300 | 8.347 | 8.231 | 8.274 | 243,853 | -0.09(-1.02%) |
Jul 08, 2022 | 8.394 | 8.471 | 8.300 | 8.360 | 165,005 | -0.05(-0.61%) |
Jul 07, 2022 | 8.308 | 8.428 | 8.283 | 8.411 | 189,694 | +0.12(+1.40%) |
Jul 06, 2022 | 8.304 | 8.320 | 8.253 | 8.295 | 160,321 | +0.01(+0.10%) |
Jul 05, 2022 | 8.312 | 8.312 | 8.219 | 8.287 | 164,194 | -0.04(-0.51%) |
Jul 01, 2022 | 8.261 | 8.371 | 8.261 | 8.329 | 158,184 | +0.03(+0.41%) |
Jun 30, 2022 | 8.159 | 8.295 | 8.159 | 8.295 | 135,445 | +0.06(+0.72%) |
Jun 29, 2022 | 8.287 | 8.287 | 8.193 | 8.236 | 173,416 | -0.04(-0.51%) |
Jun 28, 2022 | 8.320 | 8.354 | 8.262 | 8.278 | 106,976 | -0.01(-0.10%) |
Jun 27, 2022 | 8.346 | 8.354 | 8.261 | 8.287 | 149,156 | -0.05(-0.61%) |
Jun 24, 2022 | 8.236 | 8.347 | 8.176 | 8.337 | 161,638 | +0.15(+1.87%) |
Jun 23, 2022 | 8.202 | 8.227 | 8.117 | 8.185 | 197,045 | +0.03(+0.42%) |
Jun 22, 2022 | 8.210 | 8.289 | 8.151 | 8.151 | 295,563 | -0.06(-0.72%) |
Jun 21, 2022 | 8.253 | 8.337 | 8.202 | 8.210 | 290,391 | -0.03(-0.31%) |
Jun 17, 2022 | 8.074 | 8.287 | 8.066 | 8.236 | 217,488 | +0.08(+1.04%) |
Jun 16, 2022 | 8.091 | 8.168 | 7.989 | 8.151 | 591,435 | -0.03(-0.31%) |
Jun 15, 2022 | 8.236 | 8.287 | 8.108 | 8.176 | 412,670 | +0.06(+0.73%) |
Jun 14, 2022 | 8.210 | 8.270 | 8.083 | 8.117 | 299,434 | -0.09(-1.14%) |
Jun 13, 2022 | 8.380 | 8.380 | 8.151 | 8.210 | 378,708 | -0.26(-3.11%) |
Jun 10, 2022 | 8.516 | 8.533 | 8.431 | 8.473 | 121,145 | -0.13(-1.48%) |
Jun 09, 2022 | 8.720 | 8.720 | 8.584 | 8.601 | 150,122 | -0.12(-1.36%) |
Jun 08, 2022 | 8.728 | 8.745 | 8.686 | 8.720 | 94,880 | -0.03(-0.29%) |
Jun 07, 2022 | 8.669 | 8.762 | 8.660 | 8.745 | 117,005 | +0.05(+0.59%) |
Jun 06, 2022 | 8.779 | 8.786 | 8.686 | 8.694 | 126,377 | -0.02(-0.19%) |
Jun 03, 2022 | 8.745 | 8.787 | 8.669 | 8.711 | 158,033 | -0.05(-0.58%) |
Jun 02, 2022 | 8.703 | 8.787 | 8.694 | 8.762 | 200,326 | +0.05(+0.54%) |
Jun 01, 2022 | 8.757 | 8.816 | 8.706 | 8.715 | 155,686 | +0.00(+0.00%) |
May 31, 2022 | 8.791 | 8.808 | 8.681 | 8.715 | 172,299 | -0.08(-0.86%) |
May 27, 2022 | 8.630 | 8.816 | 8.630 | 8.791 | 207,488 | +0.16(+1.86%) |
May 26, 2022 | 8.445 | 8.706 | 8.445 | 8.630 | 286,309 | +0.18(+2.10%) |
May 25, 2022 | 8.377 | 8.496 | 8.375 | 8.453 | 169,546 | +0.08(+1.01%) |
May 24, 2022 | 8.344 | 8.386 | 8.301 | 8.369 | 213,820 | -0.02(-0.20%) |
May 23, 2022 | 8.352 | 8.462 | 8.327 | 8.386 | 302,527 | +0.05(+0.61%) |
May 20, 2022 | 8.352 | 8.436 | 8.310 | 8.335 | 970,303 | +0.03(+0.30%) |
May 19, 2022 | 8.234 | 8.352 | 8.226 | 8.310 | 162,284 | +0.04(+0.51%) |
May 18, 2022 | 8.116 | 8.293 | 8.099 | 8.268 | 582,673 | +0.12(+1.45%) |
May 17, 2022 | 8.150 | 8.163 | 8.074 | 8.150 | 190,006 | +0.06(+0.73%) |
May 16, 2022 | 8.175 | 8.200 | 8.048 | 8.091 | 563,777 | -0.08(-1.03%) |
May 13, 2022 | 8.200 | 8.234 | 8.150 | 8.175 | 206,189 | +0.03(+0.31%) |
May 12, 2022 | 8.242 | 8.268 | 8.107 | 8.150 | 353,723 | -0.13(-1.63%) |
May 11, 2022 | 8.293 | 8.386 | 8.264 | 8.285 | 166,688 | -0.02(-0.20%) |
May 10, 2022 | 8.352 | 8.352 | 8.259 | 8.301 | 187,530 | +0.03(+0.41%) |
May 09, 2022 | 8.377 | 8.390 | 8.259 | 8.268 | 295,362 | -0.14(-1.71%) |
May 06, 2022 | 8.487 | 8.487 | 8.377 | 8.411 | 249,165 | -0.09(-1.09%) |
May 05, 2022 | 8.580 | 8.597 | 8.470 | 8.504 | 258,787 | -0.15(-1.70%) |
May 04, 2022 | 8.542 | 8.651 | 8.475 | 8.651 | 229,889 | +0.10(+1.18%) |
May 03, 2022 | 8.559 | 8.567 | 8.525 | 8.551 | 160,463 | +0.03(+0.30%) |