Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.730 | 7.840 | 7.720 | 7.840 | 195,000 | +0.11(+1.48%) |
May 27, 2022 | 7.735 | 7.750 | 7.660 | 7.726 | 76,060 | +0.13(+1.68%) |
May 26, 2022 | 7.600 | 7.660 | 7.520 | 7.598 | 117,452 | +0.03(+0.38%) |
May 25, 2022 | 7.504 | 7.610 | 7.490 | 7.569 | 94,732 | -0.00(-0.01%) |
May 24, 2022 | 7.570 | 7.600 | 7.510 | 7.570 | 132,530 | +0.01(+0.13%) |
May 23, 2022 | 7.549 | 7.590 | 7.514 | 7.560 | 72,119 | +0.08(+1.12%) |
May 20, 2022 | 7.456 | 7.490 | 7.316 | 7.476 | 94,440 | +0.05(+0.65%) |
May 19, 2022 | 7.404 | 7.460 | 7.360 | 7.428 | 105,805 | +0.01(+0.11%) |
May 18, 2022 | 7.570 | 7.580 | 7.410 | 7.420 | 80,646 | -0.42(-5.36%) |
May 17, 2022 | 8.150 | 8.150 | 7.800 | 7.840 | 155,330 | +0.08(+1.03%) |
May 16, 2022 | 7.750 | 7.790 | 7.730 | 7.760 | 135,787 | +0.01(+0.17%) |
May 13, 2022 | 7.630 | 7.850 | 7.630 | 7.747 | 84,050 | +0.15(+1.93%) |
May 12, 2022 | 7.520 | 7.700 | 7.510 | 7.600 | 125,132 | +0.02(+0.26%) |
May 11, 2022 | 7.680 | 7.730 | 7.563 | 7.580 | 164,625 | -0.11(-1.43%) |
May 10, 2022 | 7.760 | 7.760 | 7.640 | 7.690 | 246,369 | -0.04(-0.52%) |
May 09, 2022 | 7.880 | 7.890 | 7.680 | 7.730 | 145,032 | -0.23(-2.89%) |
May 06, 2022 | 8.010 | 8.040 | 7.931 | 7.960 | 175,751 | +0.11(+1.40%) |
May 05, 2022 | 7.990 | 7.990 | 7.792 | 7.850 | 155,574 | -0.23(-2.85%) |
May 04, 2022 | 7.884 | 8.080 | 7.850 | 8.080 | 477,643 | +0.04(+0.50%) |
May 03, 2022 | 8.030 | 8.120 | 8.020 | 8.040 | 353,344 | +0.06(+0.75%) |
May 02, 2022 | 8.010 | 8.050 | 7.930 | 7.980 | 146,270 | -0.07(-0.87%) |
Apr 29, 2022 | 8.230 | 8.230 | 8.050 | 8.050 | 96,840 | -0.09(-1.11%) |
Apr 28, 2022 | 8.100 | 8.210 | 8.070 | 8.140 | 175,187 | +0.03(+0.37%) |
Apr 27, 2022 | 8.134 | 8.180 | 8.080 | 8.110 | 136,012 | -0.22(-2.64%) |
Apr 26, 2022 | 8.420 | 8.430 | 8.270 | 8.330 | 184,610 | +0.04(+0.48%) |
Apr 25, 2022 | 8.320 | 8.320 | 8.230 | 8.290 | 98,494 | -0.19(-2.24%) |
Apr 22, 2022 | 8.540 | 8.540 | 8.440 | 8.480 | 50,798 | +0.07(+0.83%) |
Apr 21, 2022 | 8.670 | 8.670 | 8.400 | 8.410 | 69,072 | -0.50(-5.61%) |
Apr 20, 2022 | 8.890 | 9.036 | 8.870 | 8.910 | 69,480 | +0.01(+0.11%) |
Apr 19, 2022 | 9.000 | 9.000 | 8.810 | 8.900 | 50,045 | +0.00(+0.00%) |
Apr 18, 2022 | 9.170 | 9.200 | 8.850 | 8.900 | 39,716 | -0.19(-2.09%) |
Apr 14, 2022 | 9.280 | 9.280 | 8.770 | 9.090 | 47,305 | +0.16(+1.79%) |
Apr 13, 2022 | 8.870 | 8.996 | 8.750 | 8.930 | 57,813 | -0.02(-0.22%) |
Apr 12, 2022 | 8.980 | 9.140 | 8.920 | 8.950 | 29,675 | -0.06(-0.67%) |
Apr 11, 2022 | 9.090 | 9.180 | 9.010 | 9.010 | 61,986 | -0.43(-4.50%) |
Apr 08, 2022 | 9.366 | 9.490 | 9.360 | 9.435 | 23,186 | +0.07(+0.69%) |
Apr 07, 2022 | 9.360 | 9.500 | 9.290 | 9.370 | 50,926 | +0.16(+1.74%) |
Apr 06, 2022 | 9.205 | 9.328 | 9.170 | 9.210 | 33,589 | +0.01(+0.11%) |
Apr 05, 2022 | 9.260 | 9.300 | 9.130 | 9.200 | 42,186 | +0.05(+0.55%) |
Apr 04, 2022 | 9.210 | 9.400 | 9.120 | 9.150 | 64,293 | +0.07(+0.77%) |
Apr 01, 2022 | 8.990 | 9.230 | 8.990 | 9.080 | 114,207 | +0.19(+2.14%) |
Mar 31, 2022 | 8.950 | 9.040 | 8.890 | 8.890 | 253,157 | -0.26(-2.84%) |
Mar 30, 2022 | 9.160 | 9.320 | 9.140 | 9.150 | 47,495 | +0.00(+0.00%) |
Mar 29, 2022 | 9.180 | 9.270 | 9.120 | 9.150 | 78,555 | +0.10(+1.10%) |
Mar 28, 2022 | 9.024 | 9.164 | 8.980 | 9.050 | 38,821 | -0.10(-1.09%) |
Mar 25, 2022 | 9.110 | 9.185 | 9.100 | 9.150 | 37,306 | +0.22(+2.46%) |
Mar 24, 2022 | 8.920 | 9.100 | 8.910 | 8.930 | 23,637 | +0.07(+0.79%) |
Mar 23, 2022 | 8.850 | 9.050 | 8.810 | 8.860 | 33,167 | -0.08(-0.84%) |
Mar 22, 2022 | 8.970 | 9.050 | 8.910 | 8.935 | 82,896 | -0.04(-0.39%) |
Mar 21, 2022 | 9.005 | 9.190 | 8.910 | 8.970 | 72,895 | +0.02(+0.22%) |
Mar 18, 2022 | 8.890 | 9.020 | 8.867 | 8.950 | 53,270 | +0.11(+1.24%) |
Mar 17, 2022 | 8.790 | 8.968 | 8.790 | 8.840 | 54,227 | +0.09(+1.03%) |
Mar 16, 2022 | 8.760 | 9.070 | 8.700 | 8.750 | 51,255 | +0.14(+1.63%) |
Mar 15, 2022 | 8.648 | 8.790 | 8.540 | 8.610 | 151,272 | -0.02(-0.23%) |
Mar 14, 2022 | 8.620 | 8.744 | 8.600 | 8.630 | 104,989 | +0.20(+2.37%) |
Mar 11, 2022 | 8.510 | 8.540 | 8.420 | 8.430 | 75,538 | -0.09(-1.06%) |
Mar 10, 2022 | 8.570 | 8.640 | 8.520 | 8.520 | 81,925 | +0.00(+0.06%) |
Mar 09, 2022 | 8.540 | 8.570 | 8.490 | 8.515 | 80,383 | +0.08(+0.89%) |
Mar 08, 2022 | 8.530 | 8.540 | 8.402 | 8.440 | 117,034 | -0.06(-0.71%) |
Mar 07, 2022 | 8.570 | 8.680 | 8.474 | 8.500 | 195,674 | -0.29(-3.30%) |
Mar 04, 2022 | 8.690 | 8.900 | 8.690 | 8.790 | 67,466 | -0.11(-1.24%) |
Mar 03, 2022 | 8.980 | 9.070 | 8.860 | 8.900 | 59,658 | -0.17(-1.87%) |
Mar 02, 2022 | 8.980 | 9.100 | 8.970 | 9.070 | 37,223 | -0.21(-2.26%) |
Mar 01, 2022 | 9.425 | 9.445 | 9.250 | 9.280 | 64,964 | -0.27(-2.83%) |
Feb 28, 2022 | 9.300 | 9.550 | 9.300 | 9.550 | 44,792 | +0.24(+2.58%) |
Feb 25, 2022 | 9.300 | 9.550 | 9.310 | 9.310 | 50,022 | +0.05(+0.54%) |
Feb 24, 2022 | 9.098 | 9.400 | 9.020 | 9.260 | 64,854 | -0.12(-1.28%) |
Feb 23, 2022 | 9.450 | 9.470 | 9.360 | 9.380 | 37,358 | +0.09(+0.97%) |
Feb 22, 2022 | 9.280 | 9.320 | 9.260 | 9.290 | 31,524 | -0.05(-0.54%) |
Feb 18, 2022 | 9.340 | 0 | +0.04(+0.48%) | |||
Feb 17, 2022 | 9.338 | 9.406 | 9.260 | 9.295 | 51,900 | -0.06(-0.69%) |
Feb 16, 2022 | 9.480 | 9.480 | 9.315 | 9.360 | 19,518 | -0.24(-2.50%) |
Feb 15, 2022 | 9.570 | 9.690 | 9.530 | 9.600 | 25,440 | +0.12(+1.27%) |
Feb 14, 2022 | 9.545 | 9.670 | 9.440 | 9.480 | 40,640 | -0.02(-0.21%) |
Feb 11, 2022 | 9.590 | 9.685 | 9.440 | 9.500 | 53,101 | -0.05(-0.52%) |
Feb 10, 2022 | 9.460 | 9.600 | 9.460 | 9.550 | 37,055 | +0.06(+0.63%) |
Feb 09, 2022 | 9.570 | 9.600 | 9.490 | 9.490 | 33,148 | -0.17(-1.76%) |
Feb 08, 2022 | 9.640 | 9.710 | 9.590 | 9.660 | 30,491 | +0.04(+0.42%) |
Feb 07, 2022 | 9.600 | 9.653 | 9.600 | 9.620 | 22,348 | -0.02(-0.21%) |
Feb 04, 2022 | 9.625 | 9.680 | 9.550 | 9.640 | 49,940 | +0.01(+0.10%) |
Feb 03, 2022 | 9.630 | 9.630 | 43,396 | -0.17(-1.73%) | ||
Feb 02, 2022 | 9.780 | 9.820 | 9.760 | 9.800 | 16,601 | +0.15(+1.55%) |
Feb 01, 2022 | 9.630 | 9.670 | 9.580 | 9.650 | 22,728 | +0.06(+0.63%) |
Jan 31, 2022 | 9.520 | 9.600 | 9.490 | 9.590 | 30,585 | +0.06(+0.63%) |
Jan 28, 2022 | 9.500 | 9.580 | 9.430 | 9.530 | 22,574 | -0.02(-0.21%) |
Jan 27, 2022 | 9.560 | 9.560 | 9.490 | 9.550 | 23,418 | +0.07(+0.76%) |
Jan 26, 2022 | 9.620 | 9.640 | 9.460 | 9.478 | 88,896 | -0.09(-0.96%) |
Jan 25, 2022 | 9.420 | 9.620 | 9.420 | 9.570 | 44,968 | +0.09(+0.95%) |
Jan 24, 2022 | 9.430 | 9.510 | 9.260 | 9.480 | 40,233 | -0.22(-2.27%) |
Jan 21, 2022 | 9.756 | 9.820 | 9.680 | 9.700 | 87,409 | -0.01(-0.10%) |
Jan 20, 2022 | 9.840 | 9.920 | 9.710 | 9.710 | 36,522 | -0.18(-1.82%) |
Jan 19, 2022 | 9.905 | 9.910 | 9.820 | 9.890 | 42,456 | -0.01(-0.10%) |
Jan 18, 2022 | 9.970 | 9.980 | 9.870 | 9.900 | 19,293 | -0.15(-1.49%) |
Jan 14, 2022 | 10.05 | 0 | -0.04(-0.40%) | |||
Jan 13, 2022 | 10.13 | 10.15 | 10.06 | 10.09 | 18,012 | +0.02(+0.20%) |
Jan 12, 2022 | 10.02 | 10.07 | 9.966 | 10.07 | 22,483 | +0.11(+1.10%) |
Jan 11, 2022 | 9.935 | 10.02 | 9.850 | 9.960 | 21,286 | +0.13(+1.37%) |
Jan 10, 2022 | 9.750 | 9.830 | 9.750 | 9.825 | 14,441 | -0.04(-0.45%) |
Jan 07, 2022 | 9.828 | 9.870 | 9.760 | 9.870 | 11,833 | +0.03(+0.35%) |
Jan 06, 2022 | 9.850 | 9.876 | 9.770 | 9.836 | 13,342 | -0.09(-0.95%) |
Jan 05, 2022 | 9.990 | 10.03 | 9.908 | 9.930 | 28,643 | -0.07(-0.70%) |
Jan 04, 2022 | 10.01 | 10.02 | 9.920 | 10.00 | 33,816 | +0.16(+1.63%) |
Jan 03, 2022 | 9.930 | 9.930 | 9.840 | 9.840 | 10,598 | -0.28(-2.77%) |
Dec 31, 2021 | 10.07 | 10.12 | 10.05 | 10.12 | 5,190 | +0.00(+0.00%) |
Dec 30, 2021 | 10.07 | 10.12 | 10.02 | 10.12 | 24,390 | +0.01(+0.10%) |
Dec 29, 2021 | 10.10 | 10.12 | 9.998 | 10.11 | 36,171 | +0.13(+1.30%) |
Dec 28, 2021 | 9.960 | 9.990 | 9.940 | 9.980 | 19,329 | +0.03(+0.30%) |
Dec 27, 2021 | 9.910 | 9.970 | 9.910 | 9.950 | 11,646 | +0.03(+0.30%) |
Dec 23, 2021 | 9.850 | 10.00 | 9.820 | 9.920 | 24,612 | +0.11(+1.12%) |
Dec 22, 2021 | 9.730 | 9.830 | 9.722 | 9.810 | 44,269 | +0.11(+1.13%) |
Dec 21, 2021 | 9.685 | 9.720 | 9.590 | 9.700 | 34,538 | +0.14(+1.46%) |
Dec 20, 2021 | 9.518 | 9.568 | 9.510 | 9.560 | 23,928 | +0.00(+0.00%) |
Dec 17, 2021 | 9.560 | 9.640 | 9.480 | 9.560 | 20,775 | -0.02(-0.21%) |
Dec 16, 2021 | 9.564 | 9.600 | 9.500 | 9.580 | 26,714 | +0.05(+0.52%) |
Dec 15, 2021 | 9.440 | 9.535 | 9.340 | 9.530 | 23,768 | -0.01(-0.10%) |
Dec 14, 2021 | 9.586 | 9.630 | 9.450 | 9.540 | 54,440 | -0.05(-0.52%) |
Dec 13, 2021 | 9.640 | 9.645 | 9.510 | 9.590 | 22,248 | -0.16(-1.64%) |
Dec 10, 2021 | 9.720 | 9.750 | 9.600 | 9.750 | 29,942 | +0.14(+1.46%) |
Dec 09, 2021 | 9.594 | 9.650 | 9.546 | 9.610 | 9,717 | -0.14(-1.44%) |
Dec 08, 2021 | 9.660 | 9.750 | 9.660 | 9.750 | 20,568 | +0.27(+2.85%) |
Dec 07, 2021 | 9.440 | 9.520 | 9.400 | 9.480 | 64,337 | +0.15(+1.61%) |
Dec 06, 2021 | 9.230 | 9.390 | 9.230 | 9.330 | 65,736 | +0.14(+1.52%) |
Dec 03, 2021 | 9.200 | 9.200 | 9.100 | 9.190 | 34,577 | -0.04(-0.43%) |
Dec 02, 2021 | 9.270 | 9.280 | 9.200 | 9.230 | 83,669 | +0.18(+1.99%) |
Dec 01, 2021 | 9.240 | 9.240 | 9.050 | 9.050 | 47,638 | -0.14(-1.52%) |
Nov 30, 2021 | 9.210 | 9.210 | 9.127 | 9.190 | 120,156 | -0.15(-1.61%) |
Nov 29, 2021 | 9.360 | 9.428 | 9.260 | 9.340 | 40,466 | +0.00(+0.00%) |
Nov 26, 2021 | 9.440 | 9.440 | 9.290 | 9.340 | 12,849 | -0.21(-2.15%) |
Nov 24, 2021 | 9.505 | 9.560 | 9.505 | 9.545 | 22,669 | -0.14(-1.44%) |
Nov 23, 2021 | 9.675 | 9.700 | 9.583 | 9.684 | 29,102 | +0.03(+0.35%) |
Nov 22, 2021 | 9.650 | 9.740 | 9.650 | 9.650 | 32,638 | -0.04(-0.41%) |
Nov 19, 2021 | 9.760 | 9.760 | 9.670 | 9.690 | 12,605 | -0.08(-0.82%) |
Nov 18, 2021 | 9.770 | 9.800 | 9.760 | 9.770 | 86,112 | -0.07(-0.71%) |
Nov 17, 2021 | 9.830 | 9.870 | 9.798 | 9.840 | 36,826 | +0.01(+0.10%) |
Nov 16, 2021 | 9.910 | 9.940 | 9.827 | 9.830 | 51,381 | -0.05(-0.51%) |
Nov 15, 2021 | 9.880 | 9.910 | 9.840 | 9.880 | 76,443 | +0.02(+0.20%) |
Nov 12, 2021 | 9.844 | 9.870 | 9.812 | 9.860 | 11,514 | -0.05(-0.50%) |
Nov 11, 2021 | 9.860 | 9.910 | 9.780 | 9.910 | 22,727 | +0.03(+0.25%) |
Nov 10, 2021 | 10.02 | 9.885 | 47,420 | -0.22(-2.23%) | ||
Nov 09, 2021 | 10.11 | 10.14 | 10.04 | 10.11 | 45,465 | +0.02(+0.24%) |
Nov 08, 2021 | 10.09 | 10.14 | 10.06 | 10.09 | 15,202 | -0.04(-0.43%) |
Nov 05, 2021 | 10.14 | 10.15 | 10.11 | 10.13 | 15,358 | +0.01(+0.10%) |
Nov 04, 2021 | 10.09 | 10.13 | 10.05 | 10.12 | 30,325 | +0.09(+0.93%) |
Nov 03, 2021 | 9.990 | 10.05 | 9.950 | 10.03 | 70,523 | +0.02(+0.16%) |
Nov 02, 2021 | 9.941 | 10.02 | 9.930 | 10.01 | 46,148 | -0.02(-0.20%) |
Nov 01, 2021 | 9.970 | 10.07 | 9.940 | 10.03 | 56,233 | +0.25(+2.56%) |
Oct 29, 2021 | 9.800 | 9.830 | 9.750 | 9.780 | 36,607 | +0.33(+3.49%) |
Oct 28, 2021 | 9.377 | 9.450 | 9.360 | 9.450 | 29,297 | +0.14(+1.50%) |
Oct 27, 2021 | 9.306 | 9.340 | 9.306 | 9.310 | 26,484 | -0.06(-0.64%) |
Oct 26, 2021 | 9.354 | 9.370 | 42,284 | +0.01(+0.11%) | ||
Oct 25, 2021 | 9.390 | 9.406 | 9.360 | 9.360 | 40,911 | -0.02(-0.21%) |
Oct 22, 2021 | 9.342 | 9.382 | 9.310 | 9.380 | 21,502 | +0.10(+1.11%) |
Oct 21, 2021 | 9.330 | 9.358 | 9.277 | 9.277 | 32,116 | -0.14(-1.52%) |
Oct 20, 2021 | 9.350 | 9.430 | 9.329 | 9.420 | 33,274 | +0.08(+0.86%) |
Oct 19, 2021 | 9.315 | 9.360 | 9.270 | 9.340 | 26,289 | +0.03(+0.32%) |
Oct 18, 2021 | 9.305 | 9.390 | 9.284 | 9.310 | 42,225 | +0.02(+0.22%) |
Oct 15, 2021 | 9.330 | 9.440 | 9.290 | 9.290 | 72,926 | -0.10(-1.06%) |
Oct 14, 2021 | 9.320 | 9.450 | 9.320 | 9.390 | 23,244 | +0.12(+1.35%) |
Oct 13, 2021 | 9.150 | 9.280 | 9.100 | 9.265 | 35,281 | +0.09(+0.98%) |
Oct 12, 2021 | 9.150 | 9.220 | 9.080 | 9.175 | 58,877 | +0.02(+0.17%) |
Oct 11, 2021 | 9.220 | 9.240 | 9.140 | 9.159 | 61,792 | -0.13(-1.41%) |
Oct 08, 2021 | 9.220 | 9.300 | 9.193 | 9.290 | 43,977 | +0.07(+0.76%) |
Oct 07, 2021 | 9.335 | 9.420 | 9.220 | 9.220 | 39,242 | -0.08(-0.86%) |
Oct 06, 2021 | 9.210 | 9.400 | 9.170 | 9.300 | 62,511 | -0.07(-0.75%) |
Oct 05, 2021 | 9.320 | 9.400 | 9.315 | 9.370 | 69,634 | +0.13(+1.41%) |
Oct 04, 2021 | 9.240 | 9.340 | 9.230 | 9.240 | 43,821 | -0.08(-0.86%) |
Oct 01, 2021 | 9.268 | 9.320 | 9.240 | 9.320 | 125,165 | +0.12(+1.25%) |
Sep 30, 2021 | 9.165 | 9.340 | 9.110 | 9.205 | 82,200 | +0.04(+0.49%) |
Sep 29, 2021 | 9.047 | 9.180 | 8.950 | 9.160 | 29,972 | +0.10(+1.10%) |
Sep 28, 2021 | 9.060 | 9.110 | 9.000 | 9.060 | 46,401 | -0.29(-3.10%) |
Sep 27, 2021 | 9.170 | 9.390 | 9.140 | 9.350 | 220,565 | +0.11(+1.19%) |
Sep 24, 2021 | 9.178 | 9.350 | 9.100 | 9.240 | 120,140 | +0.02(+0.16%) |
Sep 23, 2021 | 9.180 | 9.270 | 9.160 | 9.225 | 81,398 | +0.21(+2.39%) |
Sep 22, 2021 | 9.013 | 9.200 | 8.960 | 9.010 | 40,354 | +0.04(+0.45%) |
Sep 21, 2021 | 8.930 | 8.980 | 8.910 | 8.970 | 77,272 | +0.15(+1.70%) |
Sep 20, 2021 | 8.790 | 8.878 | 8.760 | 8.820 | 47,468 | -0.17(-1.89%) |
Sep 17, 2021 | 9.050 | 9.090 | 8.940 | 8.990 | 29,405 | +0.03(+0.33%) |
Sep 16, 2021 | 8.970 | 9.020 | 8.900 | 8.960 | 54,781 | -0.10(-1.10%) |
Sep 15, 2021 | 9.030 | 9.060 | 8.970 | 9.060 | 29,421 | +0.21(+2.37%) |
Sep 14, 2021 | 8.980 | 8.990 | 8.845 | 8.850 | 100,030 | -0.03(-0.34%) |
Sep 13, 2021 | 8.935 | 8.990 | 8.780 | 8.880 | 44,108 | +0.05(+0.57%) |
Sep 10, 2021 | 8.825 | 8.830 | 8.720 | 8.830 | 26,981 | +0.04(+0.46%) |
Sep 09, 2021 | 8.830 | 9.020 | 8.780 | 8.790 | 43,111 | -0.03(-0.34%) |
Sep 08, 2021 | 8.860 | 9.012 | 8.813 | 8.820 | 40,600 | -0.09(-1.01%) |
Sep 07, 2021 | 8.990 | 9.030 | 8.910 | 8.910 | 20,332 | -0.07(-0.78%) |
Sep 03, 2021 | 9.025 | 9.027 | 8.980 | 8.980 | 20,414 | +0.02(+0.22%) |
Sep 02, 2021 | 8.960 | 9.020 | 8.930 | 8.960 | 42,842 | +0.04(+0.45%) |
Sep 01, 2021 | 8.950 | 8.950 | 8.900 | 8.920 | 50,235 | +0.03(+0.34%) |
Aug 31, 2021 | 8.930 | 8.950 | 8.870 | 8.890 | 38,095 | -0.13(-1.44%) |
Aug 30, 2021 | 8.930 | 9.040 | 8.930 | 9.020 | 46,401 | +0.03(+0.33%) |
Aug 27, 2021 | 8.860 | 9.010 | 8.860 | 8.990 | 52,296 | +0.15(+1.70%) |
Aug 26, 2021 | 8.900 | 8.940 | 8.830 | 8.840 | 39,648 | +0.01(+0.11%) |
Aug 25, 2021 | 8.797 | 8.850 | 8.780 | 8.830 | 37,458 | -0.04(-0.47%) |
Aug 24, 2021 | 8.880 | 8.990 | 8.845 | 8.872 | 195,712 | +0.03(+0.36%) |
Aug 23, 2021 | 8.805 | 8.860 | 8.785 | 8.840 | 34,608 | +0.05(+0.57%) |
Aug 20, 2021 | 8.750 | 8.832 | 8.750 | 8.790 | 29,031 | -0.04(-0.45%) |
Aug 19, 2021 | 8.860 | 8.900 | 8.800 | 8.830 | 59,650 | -0.16(-1.73%) |
Aug 18, 2021 | 9.090 | 9.090 | 8.950 | 8.986 | 60,422 | -0.02(-0.27%) |
Aug 17, 2021 | 9.090 | 9.130 | 9.000 | 9.010 | 51,663 | -0.01(-0.11%) |
Aug 16, 2021 | 9.010 | 9.060 | 8.970 | 9.020 | 77,622 | -0.01(-0.11%) |
Aug 13, 2021 | 8.960 | 9.070 | 8.960 | 9.030 | 47,764 | +0.00(+0.03%) |
Aug 12, 2021 | 9.050 | 9.090 | 9.020 | 9.027 | 54,731 | +0.04(+0.42%) |
Aug 11, 2021 | 8.915 | 8.990 | 8.880 | 8.990 | 49,919 | +0.10(+1.12%) |
Aug 10, 2021 | 8.930 | 8.940 | 8.850 | 8.890 | 94,740 | +0.00(+0.00%) |
Aug 09, 2021 | 8.920 | 8.950 | 8.890 | 8.890 | 57,140 | -0.07(-0.75%) |
Aug 06, 2021 | 9.010 | 9.030 | 8.950 | 8.957 | 42,195 | -0.10(-1.08%) |
Aug 05, 2021 | 9.090 | 9.090 | 9.050 | 9.055 | 26,100 | +0.00(+0.06%) |
Aug 04, 2021 | 9.130 | 9.160 | 9.050 | 9.050 | 58,518 | -0.10(-1.09%) |
Aug 03, 2021 | 9.150 | 9.190 | 9.120 | 9.150 | 91,521 | +0.07(+0.77%) |
Aug 02, 2021 | 9.140 | 9.155 | 9.060 | 9.080 | 31,893 | +0.05(+0.55%) |
Jul 30, 2021 | 9.130 | 9.150 | 9.030 | 9.030 | 26,625 | -0.15(-1.63%) |
Jul 29, 2021 | 9.100 | 9.180 | 9.090 | 9.180 | 43,988 | +0.11(+1.24%) |
Jul 28, 2021 | 9.040 | 9.100 | 9.014 | 9.068 | 34,995 | -0.02(-0.25%) |
Jul 27, 2021 | 9.060 | 9.160 | 9.060 | 9.090 | 75,486 | -0.09(-0.93%) |
Jul 26, 2021 | 9.205 | 9.205 | 9.140 | 9.175 | 41,275 | +0.04(+0.38%) |
Jul 23, 2021 | 9.100 | 9.180 | 9.080 | 9.140 | 26,597 | +0.12(+1.33%) |
Jul 22, 2021 | 9.060 | 9.160 | 8.980 | 9.020 | 115,569 | -0.07(-0.72%) |
Jul 21, 2021 | 8.980 | 9.100 | 8.950 | 9.085 | 58,451 | +0.06(+0.61%) |
Jul 20, 2021 | 8.970 | 9.040 | 8.940 | 9.030 | 77,165 | +0.01(+0.11%) |
Jul 19, 2021 | 9.100 | 9.110 | 9.010 | 9.020 | 44,823 | -0.22(-2.38%) |
Jul 16, 2021 | 9.260 | 9.300 | 9.190 | 9.240 | 128,320 | -0.34(-3.55%) |
Jul 15, 2021 | 9.520 | 9.620 | 9.510 | 9.580 | 34,706 | -0.69(-6.72%) |
Jul 14, 2021 | 10.30 | 10.34 | 10.27 | 10.27 | 9,595 | -0.14(-1.34%) |
Jul 13, 2021 | 10.36 | 10.47 | 10.36 | 10.41 | 10,545 | +0.04(+0.39%) |
Jul 12, 2021 | 10.38 | 10.40 | 10.33 | 10.37 | 19,654 | +0.04(+0.39%) |
Jul 09, 2021 | 10.29 | 10.48 | 10.29 | 10.33 | 19,364 | +0.15(+1.47%) |
Jul 08, 2021 | 10.14 | 10.23 | 10.09 | 10.18 | 22,097 | -0.05(-0.49%) |
Jul 07, 2021 | 10.23 | 10.26 | 10.17 | 10.23 | 27,397 | +0.10(+0.99%) |
Jul 06, 2021 | 10.24 | 10.24 | 10.11 | 10.13 | 9,822 | -0.15(-1.46%) |
Jul 02, 2021 | 10.19 | 10.30 | 10.18 | 10.28 | 12,547 | +0.10(+1.03%) |
Jul 01, 2021 | 10.24 | 10.25 | 10.16 | 10.18 | 10,226 | -0.01(-0.15%) |
Jun 30, 2021 | 10.20 | 10.27 | 10.11 | 10.19 | 17,866 | -0.01(-0.10%) |
Jun 29, 2021 | 10.23 | 10.39 | 10.18 | 10.20 | 22,134 | -0.14(-1.35%) |
Jun 28, 2021 | 10.32 | 10.37 | 10.25 | 10.34 | 35,877 | -0.01(-0.10%) |
Jun 25, 2021 | 10.31 | 10.47 | 10.27 | 10.35 | 46,564 | -0.01(-0.05%) |
Jun 24, 2021 | 10.36 | 10.44 | 10.30 | 10.36 | 10,052 | -0.00(-0.05%) |
Jun 23, 2021 | 10.37 | 10.44 | 10.32 | 10.36 | 52,690 | -0.12(-1.15%) |
Jun 22, 2021 | 10.30 | 10.48 | 10.27 | 10.48 | 52,860 | +0.26(+2.58%) |
Jun 21, 2021 | 10.17 | 10.32 | 10.12 | 10.22 | 164,994 | +0.04(+0.35%) |
Jun 18, 2021 | 10.18 | 10.22 | 10.10 | 10.18 | 15,034 | -0.26(-2.49%) |
Jun 17, 2021 | 10.37 | 10.44 | 10.33 | 10.44 | 39,863 | -0.09(-0.85%) |
Jun 16, 2021 | 10.62 | 10.66 | 10.48 | 10.53 | 35,780 | -0.17(-1.55%) |
Jun 15, 2021 | 10.69 | 10.70 | 10.66 | 10.70 | 13,887 | +0.08(+0.72%) |
Jun 14, 2021 | 10.83 | 10.83 | 10.62 | 10.62 | 5,541 | -0.07(-0.65%) |
Jun 11, 2021 | 10.71 | 10.72 | 10.61 | 10.69 | 17,242 | -0.10(-0.93%) |
Jun 10, 2021 | 10.73 | 10.79 | 10.73 | 10.79 | 9,216 | +0.05(+0.47%) |
Jun 09, 2021 | 10.78 | 10.88 | 10.70 | 10.74 | 10,125 | +0.01(+0.05%) |
Jun 08, 2021 | 10.81 | 10.81 | 10.73 | 10.73 | 17,237 | +0.04(+0.37%) |
Jun 07, 2021 | 10.74 | 10.74 | 10.66 | 10.70 | 8,779 | +0.13(+1.28%) |
Jun 04, 2021 | 10.51 | 10.58 | 10.50 | 10.56 | 8,903 | +0.12(+1.15%) |
Jun 03, 2021 | 10.41 | 10.44 | 10.36 | 10.44 | 10,334 | -0.03(-0.29%) |
Jun 02, 2021 | 10.44 | 10.57 | 10.41 | 10.47 | 38,812 | -0.01(-0.10%) |