Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.740 | 7.860 | 7.596 | 7.596 | 51,845 | -0.68(-8.21%) |
Apr 28, 2022 | 8.235 | 8.290 | 8.200 | 8.276 | 26,821 | +0.07(+0.80%) |
Apr 27, 2022 | 8.188 | 8.240 | 8.140 | 8.210 | 38,402 | -0.13(-1.56%) |
Apr 26, 2022 | 8.428 | 8.480 | 8.200 | 8.340 | 82,224 | -0.20(-2.34%) |
Apr 25, 2022 | 8.460 | 8.570 | 8.400 | 8.540 | 18,265 | -0.11(-1.27%) |
Apr 22, 2022 | 8.610 | 8.730 | 8.510 | 8.650 | 38,010 | +0.10(+1.17%) |
Apr 21, 2022 | 8.681 | 8.790 | 8.550 | 8.550 | 10,449 | -0.07(-0.81%) |
Apr 20, 2022 | 8.648 | 8.770 | 8.620 | 8.620 | 17,896 | +0.37(+4.48%) |
Apr 19, 2022 | 8.170 | 8.250 | 8.130 | 8.250 | 47,880 | -0.02(-0.24%) |
Apr 18, 2022 | 8.210 | 8.450 | 8.210 | 8.270 | 13,447 | -0.04(-0.48%) |
Apr 14, 2022 | 8.280 | 8.350 | 8.240 | 8.310 | 16,306 | -0.03(-0.36%) |
Apr 13, 2022 | 8.240 | 8.340 | 8.238 | 8.340 | 15,327 | +0.07(+0.85%) |
Apr 12, 2022 | 8.350 | 8.480 | 8.270 | 8.270 | 22,389 | -0.27(-3.16%) |
Apr 11, 2022 | 8.500 | 8.690 | 8.450 | 8.540 | 15,364 | -0.11(-1.27%) |
Apr 08, 2022 | 8.500 | 8.650 | 8.500 | 8.650 | 7,397 | +0.22(+2.61%) |
Apr 07, 2022 | 8.490 | 8.530 | 8.374 | 8.430 | 29,671 | -0.04(-0.47%) |
Apr 06, 2022 | 8.350 | 8.500 | 8.350 | 8.470 | 24,413 | -0.26(-2.98%) |
Apr 05, 2022 | 8.630 | 8.730 | 8.550 | 8.730 | 158,209 | +0.01(+0.11%) |
Apr 04, 2022 | 8.600 | 8.720 | 8.600 | 8.720 | 20,498 | +0.08(+0.87%) |
Apr 01, 2022 | 8.640 | 8.730 | 8.600 | 8.645 | 13,058 | +0.41(+5.04%) |
Mar 31, 2022 | 8.460 | 8.480 | 8.230 | 8.230 | 53,657 | -0.52(-5.94%) |
Mar 30, 2022 | 8.715 | 8.890 | 8.700 | 8.750 | 13,798 | +0.04(+0.46%) |
Mar 29, 2022 | 8.730 | 8.790 | 8.700 | 8.710 | 45,040 | +0.25(+2.96%) |
Mar 28, 2022 | 8.405 | 8.470 | 8.380 | 8.460 | 21,274 | +0.14(+1.68%) |
Mar 25, 2022 | 8.415 | 8.440 | 8.310 | 8.320 | 14,363 | -0.03(-0.36%) |
Mar 24, 2022 | 8.440 | 8.440 | 8.320 | 8.350 | 12,360 | -0.12(-1.42%) |
Mar 23, 2022 | 8.550 | 8.550 | 8.370 | 8.470 | 19,567 | -0.23(-2.64%) |
Mar 22, 2022 | 8.670 | 8.810 | 8.670 | 8.700 | 110,685 | +0.28(+3.33%) |
Mar 21, 2022 | 8.500 | 8.570 | 8.370 | 8.420 | 27,345 | +0.00(+0.00%) |
Mar 18, 2022 | 8.310 | 8.590 | 8.280 | 8.420 | 33,220 | -0.13(-1.58%) |
Mar 17, 2022 | 8.400 | 8.620 | 8.380 | 8.555 | 28,484 | +0.19(+2.27%) |
Mar 16, 2022 | 8.320 | 8.430 | 8.220 | 8.365 | 50,209 | +0.31(+3.91%) |
Mar 15, 2022 | 8.070 | 8.100 | 7.920 | 8.050 | 158,590 | +0.03(+0.32%) |
Mar 14, 2022 | 8.050 | 8.140 | 8.010 | 8.024 | 79,150 | +0.17(+2.22%) |
Mar 11, 2022 | 8.055 | 8.055 | 7.850 | 7.850 | 16,210 | -0.01(-0.13%) |
Mar 10, 2022 | 7.930 | 7.930 | 7.830 | 7.860 | 55,578 | -0.23(-2.84%) |
Mar 09, 2022 | 7.910 | 8.140 | 7.910 | 8.090 | 88,378 | +0.52(+6.87%) |
Mar 08, 2022 | 7.660 | 7.779 | 7.425 | 7.570 | 141,191 | +0.45(+6.32%) |
Mar 07, 2022 | 7.410 | 7.410 | 7.076 | 7.120 | 79,796 | -0.20(-2.73%) |
Mar 04, 2022 | 7.440 | 7.460 | 7.290 | 7.320 | 57,893 | -0.52(-6.63%) |
Mar 03, 2022 | 8.100 | 8.100 | 7.830 | 7.840 | 68,850 | -0.19(-2.37%) |
Mar 02, 2022 | 8.000 | 8.050 | 7.900 | 8.030 | 34,042 | -0.07(-0.90%) |
Mar 01, 2022 | 8.350 | 8.350 | 8.070 | 8.103 | 146,785 | -0.37(-4.32%) |
Feb 28, 2022 | 8.480 | 8.560 | 8.400 | 8.469 | 43,991 | -0.32(-3.65%) |
Feb 25, 2022 | 8.640 | 8.810 | 8.690 | 8.790 | 34,100 | +0.26(+3.05%) |
Feb 24, 2022 | 8.336 | 8.530 | 8.250 | 8.530 | 85,236 | -0.51(-5.64%) |
Feb 23, 2022 | 9.210 | 9.280 | 9.040 | 9.040 | 12,399 | -0.23(-2.43%) |
Feb 22, 2022 | 9.230 | 9.340 | 9.100 | 9.265 | 6,716 | -0.33(-3.44%) |
Feb 18, 2022 | 9.595 | 0 | -0.08(-0.83%) | |||
Feb 17, 2022 | 9.700 | 9.810 | 9.620 | 9.675 | 41,572 | -0.38(-3.83%) |
Feb 16, 2022 | 9.950 | 10.06 | 9.940 | 10.06 | 12,390 | -0.05(-0.53%) |
Feb 15, 2022 | 10.07 | 10.16 | 10.04 | 10.11 | 15,911 | +0.13(+1.34%) |
Feb 14, 2022 | 10.00 | 10.06 | 9.922 | 9.980 | 36,580 | +0.03(+0.30%) |
Feb 11, 2022 | 10.20 | 10.22 | 9.910 | 9.950 | 45,769 | -0.19(-1.87%) |
Feb 10, 2022 | 10.20 | 10.29 | 10.12 | 10.14 | 33,606 | -0.11(-1.07%) |
Feb 09, 2022 | 10.26 | 10.27 | 10.25 | 10.25 | 15,136 | +0.06(+0.59%) |
Feb 08, 2022 | 10.06 | 10.20 | 10.01 | 10.19 | 23,386 | +0.34(+3.45%) |
Feb 07, 2022 | 9.805 | 9.900 | 9.800 | 9.850 | 9,833 | +0.29(+3.03%) |
Feb 04, 2022 | 9.430 | 9.570 | 9.410 | 9.560 | 29,968 | -0.06(-0.68%) |
Feb 03, 2022 | 9.650 | 9.690 | 9.625 | 22,463 | -0.30(-3.07%) | |
Feb 02, 2022 | 9.840 | 9.969 | 9.790 | 9.930 | 52,357 | +0.09(+0.91%) |
Feb 01, 2022 | 9.765 | 9.840 | 9.740 | 9.840 | 20,974 | +0.09(+0.92%) |
Jan 31, 2022 | 9.590 | 9.750 | 9.590 | 9.750 | 27,778 | +0.18(+1.88%) |
Jan 28, 2022 | 9.470 | 9.580 | 9.430 | 9.570 | 14,028 | +0.02(+0.21%) |
Jan 27, 2022 | 9.595 | 9.720 | 9.510 | 9.550 | 23,197 | +0.02(+0.21%) |
Jan 26, 2022 | 9.650 | 9.700 | 9.530 | 9.530 | 54,252 | -0.10(-1.04%) |
Jan 25, 2022 | 9.560 | 9.678 | 9.460 | 9.630 | 27,914 | +0.07(+0.73%) |
Jan 24, 2022 | 9.420 | 9.560 | 9.320 | 9.560 | 35,293 | -0.04(-0.42%) |
Jan 21, 2022 | 9.720 | 9.780 | 9.590 | 9.600 | 28,113 | -0.19(-1.89%) |
Jan 20, 2022 | 9.870 | 9.930 | 9.770 | 9.785 | 17,974 | -0.04(-0.36%) |
Jan 19, 2022 | 9.910 | 9.910 | 9.810 | 9.820 | 33,908 | -0.01(-0.10%) |
Jan 18, 2022 | 9.785 | 9.930 | 9.785 | 9.830 | 32,741 | -0.19(-1.90%) |
Jan 14, 2022 | 10.02 | 0 | +0.01(+0.10%) | |||
Jan 13, 2022 | 9.905 | 10.04 | 9.905 | 10.01 | 82,840 | +0.26(+2.67%) |
Jan 12, 2022 | 9.670 | 9.750 | 9.670 | 9.750 | 25,307 | +0.29(+3.07%) |
Jan 11, 2022 | 9.310 | 9.460 | 9.310 | 9.460 | 32,736 | +0.24(+2.55%) |
Jan 10, 2022 | 9.160 | 9.230 | 9.135 | 9.225 | 37,050 | +0.12(+1.29%) |
Jan 07, 2022 | 9.085 | 9.120 | 9.065 | 9.107 | 20,198 | +0.03(+0.30%) |
Jan 06, 2022 | 9.120 | 9.200 | 9.070 | 9.080 | 8,541 | -0.07(-0.77%) |
Jan 05, 2022 | 9.220 | 9.330 | 9.150 | 9.150 | 31,464 | +0.15(+1.67%) |
Jan 04, 2022 | 8.930 | 9.000 | 8.930 | 9.000 | 18,244 | +0.25(+2.86%) |
Jan 03, 2022 | 8.700 | 8.800 | 8.697 | 8.750 | 25,748 | +0.09(+1.02%) |
Dec 31, 2021 | 8.705 | 8.860 | 8.590 | 8.662 | 16,657 | +0.07(+0.83%) |
Dec 30, 2021 | 8.570 | 8.615 | 8.560 | 8.590 | 52,237 | -0.03(-0.35%) |
Dec 29, 2021 | 8.570 | 8.630 | 8.550 | 8.620 | 66,757 | +0.06(+0.70%) |
Dec 28, 2021 | 8.540 | 8.590 | 8.510 | 8.560 | 41,678 | -0.05(-0.64%) |
Dec 27, 2021 | 8.520 | 8.630 | 8.520 | 8.615 | 27,139 | +0.13(+1.55%) |
Dec 23, 2021 | 8.440 | 8.600 | 8.420 | 8.483 | 22,729 | +0.22(+2.71%) |
Dec 22, 2021 | 8.200 | 8.280 | 8.200 | 8.260 | 73,455 | -0.01(-0.12%) |
Dec 21, 2021 | 8.200 | 8.410 | 8.200 | 8.270 | 76,236 | +0.17(+2.10%) |
Dec 20, 2021 | 8.110 | 8.120 | 8.020 | 8.100 | 62,629 | -0.06(-0.80%) |
Dec 17, 2021 | 8.230 | 8.410 | 8.130 | 8.165 | 31,099 | -0.31(-3.66%) |
Dec 16, 2021 | 8.470 | 8.523 | 8.440 | 8.475 | 31,195 | +0.15(+1.83%) |
Dec 15, 2021 | 8.280 | 8.330 | 8.230 | 8.322 | 36,046 | -0.06(-0.69%) |
Dec 14, 2021 | 8.320 | 8.430 | 8.320 | 8.380 | 39,605 | -0.01(-0.12%) |
Dec 13, 2021 | 8.345 | 8.455 | 8.345 | 8.390 | 17,132 | -0.16(-1.87%) |
Dec 10, 2021 | 8.620 | 8.620 | 8.550 | 8.550 | 10,244 | -0.05(-0.58%) |
Dec 09, 2021 | 8.620 | 8.630 | 8.560 | 8.600 | 37,432 | -0.11(-1.26%) |
Dec 08, 2021 | 8.720 | 8.830 | 8.690 | 8.710 | 113,389 | -0.08(-0.97%) |
Dec 07, 2021 | 8.795 | 8.830 | 8.659 | 8.795 | 157,170 | +0.05(+0.63%) |
Dec 06, 2021 | 8.735 | 8.800 | 8.710 | 8.740 | 107,222 | +0.09(+1.04%) |
Dec 03, 2021 | 8.560 | 8.680 | 8.520 | 8.650 | 78,171 | +0.06(+0.70%) |
Dec 02, 2021 | 8.600 | 8.630 | 8.410 | 8.590 | 47,661 | +0.17(+2.02%) |
Dec 01, 2021 | 8.585 | 8.630 | 8.405 | 8.420 | 63,364 | +0.12(+1.51%) |
Nov 30, 2021 | 8.330 | 8.330 | 8.250 | 8.295 | 175,972 | -0.04(-0.42%) |
Nov 29, 2021 | 8.450 | 8.450 | 8.300 | 8.330 | 52,998 | -0.08(-0.95%) |
Nov 26, 2021 | 8.410 | 8.510 | 8.310 | 8.410 | 15,202 | -0.27(-3.11%) |
Nov 24, 2021 | 8.660 | 8.690 | 8.623 | 8.680 | 18,504 | -0.03(-0.34%) |
Nov 23, 2021 | 8.690 | 8.750 | 8.678 | 8.710 | 14,018 | -0.02(-0.23%) |
Nov 22, 2021 | 8.735 | 8.765 | 8.660 | 8.730 | 15,146 | +0.23(+2.71%) |
Nov 19, 2021 | 8.535 | 8.590 | 8.500 | 8.500 | 9,868 | -0.16(-1.89%) |
Nov 18, 2021 | 8.650 | 8.680 | 8.664 | 8.664 | 62,951 | -0.08(-0.87%) |
Nov 17, 2021 | 8.700 | 8.750 | 8.700 | 8.740 | 15,416 | +0.03(+0.34%) |
Nov 16, 2021 | 8.780 | 8.860 | 8.710 | 8.710 | 18,617 | -0.09(-1.02%) |
Nov 15, 2021 | 8.900 | 8.950 | 8.800 | 8.800 | 15,375 | -0.03(-0.34%) |
Nov 12, 2021 | 8.805 | 8.830 | 8.802 | 8.830 | 8,506 | +0.07(+0.80%) |
Nov 11, 2021 | 8.700 | 8.800 | 8.700 | 8.760 | 9,204 | +0.08(+0.92%) |
Nov 10, 2021 | 8.860 | 8.680 | 3,694 | +0.05(+0.58%) | ||
Nov 09, 2021 | 8.570 | 8.670 | 8.570 | 8.630 | 13,128 | +0.05(+0.58%) |
Nov 08, 2021 | 8.730 | 8.730 | 8.520 | 8.580 | 29,280 | +0.00(+0.00%) |
Nov 05, 2021 | 8.535 | 8.580 | 8.480 | 8.580 | 8,170 | +0.12(+1.42%) |
Nov 04, 2021 | 8.400 | 8.470 | 8.400 | 8.460 | 15,974 | +0.05(+0.59%) |
Nov 03, 2021 | 8.394 | 8.450 | 8.350 | 8.410 | 34,706 | -0.05(-0.59%) |
Nov 02, 2021 | 8.412 | 8.460 | 8.400 | 8.460 | 17,917 | -0.04(-0.47%) |
Nov 01, 2021 | 8.580 | 8.490 | 8.463 | 8.500 | 11,118 | +0.01(+0.12%) |
Oct 29, 2021 | 8.630 | 8.630 | 8.470 | 8.490 | 7,828 | -0.61(-6.69%) |
Oct 28, 2021 | 9.140 | 9.140 | 9.030 | 9.099 | 6,425 | +0.05(+0.60%) |
Oct 27, 2021 | 9.010 | 9.124 | 9.010 | 9.045 | 8,132 | -0.21(-2.22%) |
Oct 26, 2021 | 9.200 | 9.250 | 11,885 | +0.13(+1.43%) | ||
Oct 25, 2021 | 9.090 | 9.120 | 9.070 | 9.120 | 4,815 | +0.12(+1.33%) |
Oct 22, 2021 | 8.989 | 9.000 | 8.985 | 9.000 | 5,682 | +0.08(+0.85%) |
Oct 21, 2021 | 8.970 | 8.970 | 8.911 | 8.925 | 9,076 | +0.04(+0.50%) |
Oct 20, 2021 | 8.880 | 8.900 | 8.850 | 8.880 | 3,975 | -0.13(-1.44%) |
Oct 19, 2021 | 8.950 | 9.050 | 8.950 | 9.010 | 32,086 | +0.06(+0.67%) |
Oct 18, 2021 | 8.940 | 8.975 | 8.890 | 8.950 | 30,235 | +0.08(+0.90%) |
Oct 15, 2021 | 8.760 | 8.980 | 8.760 | 8.870 | 71,676 | +0.33(+3.86%) |
Oct 14, 2021 | 8.540 | 8.550 | 8.500 | 8.540 | 8,745 | +0.14(+1.67%) |
Oct 13, 2021 | 8.340 | 8.440 | 8.340 | 8.400 | 6,147 | +0.09(+1.02%) |
Oct 12, 2021 | 8.300 | 8.440 | 8.270 | 8.315 | 19,240 | +0.09(+1.09%) |
Oct 11, 2021 | 8.300 | 8.300 | 8.200 | 8.225 | 5,453 | -0.12(-1.38%) |
Oct 08, 2021 | 8.410 | 8.430 | 8.340 | 8.340 | 5,641 | -0.07(-0.83%) |
Oct 07, 2021 | 8.440 | 8.490 | 8.380 | 8.410 | 25,354 | +0.04(+0.42%) |
Oct 06, 2021 | 8.394 | 8.400 | 8.260 | 8.375 | 13,311 | +0.02(+0.18%) |
Oct 05, 2021 | 8.260 | 8.490 | 8.260 | 8.360 | 27,140 | +0.02(+0.30%) |
Oct 04, 2021 | 8.342 | 8.450 | 8.320 | 8.335 | 9,647 | -0.04(-0.54%) |
Oct 01, 2021 | 8.350 | 8.380 | 8.280 | 8.380 | 11,876 | -0.08(-0.95%) |
Sep 30, 2021 | 8.435 | 8.460 | 8.370 | 8.460 | 21,110 | +0.01(+0.12%) |
Sep 29, 2021 | 8.444 | 8.450 | 8.390 | 8.450 | 3,366 | -0.01(-0.06%) |
Sep 28, 2021 | 8.515 | 8.555 | 8.420 | 8.455 | 13,963 | -0.19(-2.14%) |
Sep 27, 2021 | 8.633 | 8.713 | 8.580 | 8.640 | 11,391 | +0.24(+2.80%) |
Sep 24, 2021 | 8.475 | 8.475 | 8.380 | 8.405 | 7,326 | +0.01(+0.18%) |
Sep 23, 2021 | 8.370 | 8.390 | 8.330 | 8.390 | 15,177 | +0.23(+2.82%) |
Sep 22, 2021 | 8.370 | 8.370 | 8.150 | 8.160 | 35,394 | +0.11(+1.37%) |
Sep 21, 2021 | 8.120 | 8.160 | 7.990 | 8.050 | 27,346 | +0.07(+0.88%) |
Sep 20, 2021 | 8.065 | 8.070 | 7.950 | 7.980 | 23,261 | -0.30(-3.62%) |
Sep 17, 2021 | 8.400 | 8.400 | 8.270 | 8.280 | 11,653 | -0.04(-0.48%) |
Sep 16, 2021 | 8.290 | 8.350 | 8.230 | 8.320 | 23,187 | +0.07(+0.85%) |
Sep 15, 2021 | 8.255 | 8.320 | 8.190 | 8.250 | 53,386 | -0.15(-1.79%) |
Sep 14, 2021 | 8.525 | 8.525 | 8.330 | 8.400 | 26,866 | -0.15(-1.75%) |
Sep 13, 2021 | 8.520 | 8.550 | 8.460 | 8.550 | 10,753 | +0.14(+1.66%) |
Sep 10, 2021 | 8.470 | 8.470 | 8.360 | 8.410 | 9,291 | -0.08(-1.00%) |
Sep 09, 2021 | 8.510 | 8.528 | 8.450 | 8.495 | 10,243 | +0.06(+0.77%) |
Sep 08, 2021 | 8.560 | 8.560 | 8.410 | 8.430 | 7,278 | -0.09(-1.06%) |
Sep 07, 2021 | 8.620 | 8.620 | 8.520 | 8.520 | 5,726 | -0.07(-0.84%) |
Sep 03, 2021 | 8.600 | 8.655 | 8.560 | 8.592 | 16,758 | -0.01(-0.09%) |
Sep 02, 2021 | 8.630 | 8.820 | 8.600 | 8.600 | 16,100 | +0.12(+1.42%) |
Sep 01, 2021 | 8.545 | 8.600 | 8.480 | 8.480 | 10,230 | +0.04(+0.47%) |
Aug 31, 2021 | 8.420 | 8.550 | 8.390 | 8.440 | 43,301 | -0.32(-3.65%) |
Aug 30, 2021 | 8.770 | 8.780 | 8.740 | 8.760 | 15,589 | -0.01(-0.11%) |
Aug 27, 2021 | 8.735 | 8.780 | 8.727 | 8.770 | 13,500 | +0.05(+0.60%) |
Aug 26, 2021 | 8.730 | 8.730 | 8.715 | 8.717 | 9,433 | -0.06(-0.66%) |
Aug 25, 2021 | 8.731 | 8.790 | 8.731 | 8.775 | 6,315 | +0.04(+0.52%) |
Aug 24, 2021 | 8.620 | 8.730 | 8.620 | 8.730 | 16,159 | +0.00(+0.00%) |
Aug 23, 2021 | 8.830 | 8.830 | 8.630 | 8.730 | 11,501 | +0.08(+0.92%) |
Aug 20, 2021 | 8.460 | 8.650 | 8.460 | 8.650 | 6,533 | +0.00(+0.00%) |
Aug 19, 2021 | 8.585 | 8.650 | 8.460 | 8.650 | 9,679 | -0.02(-0.28%) |
Aug 18, 2021 | 8.693 | 8.754 | 8.640 | 8.674 | 7,274 | -0.08(-0.87%) |
Aug 17, 2021 | 8.740 | 8.825 | 8.701 | 8.750 | 13,156 | -0.24(-2.67%) |
Aug 16, 2021 | 9.040 | 9.055 | 8.990 | 8.990 | 26,121 | -0.14(-1.53%) |
Aug 13, 2021 | 9.040 | 9.150 | 9.040 | 9.130 | 16,079 | +0.09(+1.00%) |
Aug 12, 2021 | 8.970 | 9.040 | 8.970 | 9.040 | 10,060 | +0.08(+0.95%) |
Aug 11, 2021 | 8.911 | 9.000 | 8.911 | 8.955 | 10,237 | +0.08(+0.90%) |
Aug 10, 2021 | 8.930 | 8.930 | 8.840 | 8.875 | 27,225 | -0.06(-0.67%) |
Aug 09, 2021 | 8.830 | 8.990 | 8.830 | 8.935 | 17,071 | +0.04(+0.51%) |
Aug 06, 2021 | 8.887 | 8.960 | 8.820 | 8.890 | 13,171 | +0.02(+0.23%) |
Aug 05, 2021 | 8.890 | 8.890 | 8.845 | 8.870 | 6,457 | +0.04(+0.45%) |
Aug 04, 2021 | 8.850 | 8.860 | 8.814 | 8.830 | 17,612 | -0.02(-0.23%) |
Aug 03, 2021 | 8.970 | 8.970 | 8.740 | 8.850 | 89,302 | -0.15(-1.67%) |
Aug 02, 2021 | 8.930 | 9.000 | 8.840 | 9.000 | 16,214 | +0.15(+1.69%) |
Jul 30, 2021 | 8.910 | 8.950 | 8.845 | 8.850 | 12,949 | -0.13(-1.45%) |
Jul 29, 2021 | 8.910 | 8.990 | 8.910 | 8.980 | 17,855 | +0.12(+1.35%) |
Jul 28, 2021 | 8.825 | 8.890 | 8.790 | 8.860 | 61,061 | +0.07(+0.80%) |
Jul 27, 2021 | 8.840 | 8.880 | 8.750 | 8.790 | 31,104 | -0.34(-3.72%) |
Jul 26, 2021 | 8.965 | 9.130 | 8.930 | 9.130 | 30,206 | +0.55(+6.41%) |
Jul 23, 2021 | 8.600 | 8.659 | 8.550 | 8.580 | 111,186 | -0.30(-3.38%) |
Jul 22, 2021 | 8.960 | 9.000 | 8.880 | 8.880 | 88,794 | -0.04(-0.50%) |
Jul 21, 2021 | 8.780 | 9.040 | 8.770 | 8.925 | 99,369 | +0.39(+4.61%) |
Jul 20, 2021 | 8.360 | 8.690 | 8.350 | 8.532 | 29,898 | +0.09(+1.09%) |
Jul 19, 2021 | 8.575 | 8.576 | 8.430 | 8.440 | 129,035 | -0.38(-4.31%) |
Jul 16, 2021 | 8.990 | 8.990 | 8.810 | 8.820 | 6,534 | -0.09(-1.01%) |
Jul 15, 2021 | 8.940 | 8.972 | 8.900 | 8.910 | 23,209 | -0.10(-1.11%) |
Jul 14, 2021 | 9.060 | 9.060 | 9.005 | 9.010 | 4,360 | -0.06(-0.66%) |
Jul 13, 2021 | 9.075 | 9.210 | 9.010 | 9.070 | 28,793 | -0.03(-0.33%) |
Jul 12, 2021 | 9.095 | 9.150 | 9.095 | 9.100 | 5,488 | -0.05(-0.55%) |
Jul 09, 2021 | 9.030 | 9.180 | 9.030 | 9.150 | 4,372 | +0.18(+2.01%) |
Jul 08, 2021 | 9.090 | 9.140 | 8.920 | 8.970 | 62,049 | +0.03(+0.34%) |
Jul 07, 2021 | 8.810 | 8.970 | 8.810 | 8.940 | 43,985 | +0.07(+0.82%) |
Jul 06, 2021 | 9.170 | 9.170 | 8.820 | 8.867 | 160,662 | -0.10(-1.15%) |
Jul 02, 2021 | 8.940 | 9.020 | 8.940 | 8.970 | 8,219 | -0.03(-0.37%) |
Jul 01, 2021 | 9.030 | 9.080 | 8.990 | 9.004 | 18,366 | +0.14(+1.53%) |
Jun 30, 2021 | 8.910 | 9.010 | 8.820 | 8.867 | 12,249 | -0.04(-0.48%) |
Jun 29, 2021 | 9.080 | 9.080 | 8.885 | 8.910 | 19,393 | -0.18(-1.98%) |
Jun 28, 2021 | 8.980 | 9.090 | 8.980 | 9.090 | 7,218 | -0.10(-1.09%) |
Jun 25, 2021 | 9.190 | 9.190 | 9.150 | 9.190 | 68,146 | +0.15(+1.66%) |
Jun 24, 2021 | 9.070 | 9.120 | 9.031 | 9.040 | 44,484 | +0.01(+0.11%) |
Jun 23, 2021 | 9.050 | 9.050 | 8.990 | 9.030 | 6,380 | -0.02(-0.22%) |
Jun 22, 2021 | 9.060 | 9.130 | 8.950 | 9.050 | 18,009 | -0.07(-0.82%) |
Jun 21, 2021 | 8.990 | 9.170 | 8.980 | 9.125 | 14,569 | +0.12(+1.39%) |
Jun 18, 2021 | 8.870 | 9.000 | 8.830 | 9.000 | 13,438 | -0.10(-1.04%) |
Jun 17, 2021 | 9.190 | 9.190 | 9.050 | 9.095 | 15,598 | -0.29(-3.14%) |
Jun 16, 2021 | 9.338 | 9.410 | 9.260 | 9.390 | 25,421 | -0.05(-0.58%) |
Jun 15, 2021 | 9.395 | 9.500 | 9.395 | 9.444 | 9,785 | +0.04(+0.42%) |
Jun 14, 2021 | 9.500 | 9.500 | 9.360 | 9.405 | 14,076 | +0.02(+0.22%) |
Jun 11, 2021 | 9.375 | 9.420 | 9.375 | 9.384 | 10,093 | -0.04(-0.38%) |
Jun 10, 2021 | 9.500 | 9.500 | 9.400 | 9.420 | 26,716 | +0.07(+0.75%) |
Jun 09, 2021 | 9.338 | 9.350 | 9.300 | 9.350 | 2,205 | -0.01(-0.11%) |
Jun 08, 2021 | 9.350 | 9.360 | 9.350 | 9.360 | 10,716 | -0.09(-0.90%) |
Jun 07, 2021 | 9.390 | 9.480 | 9.385 | 9.445 | 9,437 | +0.04(+0.37%) |
Jun 04, 2021 | 9.380 | 9.410 | 9.330 | 9.410 | 11,864 | -0.03(-0.32%) |
Jun 03, 2021 | 9.400 | 9.440 | 9.390 | 9.440 | 18,454 | -0.04(-0.42%) |
Jun 02, 2021 | 9.450 | 9.510 | 9.450 | 9.480 | 4,516 | +0.05(+0.53%) |
Jun 01, 2021 | 9.470 | 9.470 | 9.410 | 9.430 | 10,999 | -0.04(-0.42%) |
May 28, 2021 | 9.380 | 9.510 | 9.380 | 9.470 | 6,119 | -0.04(-0.43%) |
May 27, 2021 | 9.640 | 9.640 | 9.450 | 9.511 | 7,965 | -0.01(-0.15%) |
May 26, 2021 | 9.450 | 9.575 | 9.450 | 9.525 | 6,798 | -0.21(-2.21%) |
May 25, 2021 | 9.870 | 9.870 | 9.720 | 9.740 | 13,366 | -0.08(-0.81%) |
May 24, 2021 | 9.770 | 9.880 | 9.740 | 9.820 | 7,442 | +0.01(+0.10%) |
May 21, 2021 | 9.760 | 9.810 | 9.760 | 9.810 | 21,912 | +0.13(+1.40%) |
May 20, 2021 | 9.665 | 9.700 | 9.645 | 9.675 | 12,754 | +0.13(+1.37%) |
May 19, 2021 | 9.580 | 9.730 | 9.498 | 9.544 | 14,452 | -0.33(-3.30%) |
May 18, 2021 | 9.699 | 9.870 | 9.300 | 9.870 | 30,891 | +0.32(+3.35%) |
May 17, 2021 | 9.540 | 9.600 | 9.489 | 9.550 | 158,201 | -0.15(-1.55%) |
May 14, 2021 | 9.750 | 9.800 | 9.650 | 9.700 | 58,931 | +0.18(+1.94%) |
May 13, 2021 | 9.490 | 9.560 | 9.430 | 9.515 | 2,540 | +0.12(+1.27%) |
May 12, 2021 | 9.485 | 9.485 | 9.390 | 9.396 | 4,763 | -0.17(-1.82%) |
May 11, 2021 | 9.555 | 9.600 | 9.520 | 9.570 | 15,442 | -0.19(-1.98%) |
May 10, 2021 | 9.890 | 9.890 | 9.740 | 9.764 | 19,297 | -0.19(-1.93%) |
May 07, 2021 | 9.871 | 9.980 | 9.863 | 9.956 | 2,934 | +0.22(+2.22%) |
May 06, 2021 | 9.665 | 9.750 | 9.665 | 9.740 | 9,619 | +0.23(+2.42%) |
May 05, 2021 | 9.540 | 9.560 | 9.490 | 9.510 | 7,278 | +0.06(+0.63%) |
May 04, 2021 | 9.500 | 9.500 | 9.340 | 9.450 | 12,334 | -0.12(-1.25%) |