Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 8.097 | 8.149 | 8.059 | 8.144 | 729,348 | +0.07(+0.82%) |
Jun 29, 2022 | 8.078 | 8.134 | 8.031 | 8.078 | 619,206 | -0.01(-0.12%) |
Jun 28, 2022 | 8.181 | 8.200 | 8.059 | 8.087 | 826,865 | +0.03(+0.35%) |
Jun 27, 2022 | 8.059 | 8.125 | 8.050 | 8.059 | 602,927 | +0.01(+0.12%) |
Jun 24, 2022 | 8.012 | 8.059 | 7.974 | 8.050 | 652,296 | +0.04(+0.47%) |
Jun 23, 2022 | 8.068 | 8.106 | 7.984 | 8.012 | 1,172,945 | +0.16(+2.04%) |
Jun 22, 2022 | 7.861 | 7.946 | 7.842 | 7.852 | 946,136 | -0.11(-1.42%) |
Jun 21, 2022 | 7.870 | 7.965 | 7.870 | 7.965 | 797,402 | +0.40(+5.23%) |
Jun 17, 2022 | 7.644 | 7.644 | 7.531 | 7.569 | 772,641 | +0.15(+2.03%) |
Jun 16, 2022 | 7.475 | 7.475 | 7.380 | 7.418 | 690,152 | -0.25(-3.32%) |
Jun 15, 2022 | 7.512 | 7.701 | 7.512 | 7.673 | 1,560,992 | +0.46(+6.41%) |
Jun 14, 2022 | 7.154 | 7.211 | 7.135 | 7.211 | 764,607 | +0.15(+2.14%) |
Jun 13, 2022 | 7.116 | 7.135 | 7.046 | 7.060 | 1,006,728 | -0.15(-2.09%) |
Jun 10, 2022 | 7.295 | 7.295 | 7.159 | 7.211 | 884,848 | +0.03(+0.39%) |
Jun 09, 2022 | 7.305 | 7.314 | 7.182 | 7.182 | 350,230 | -0.22(-2.93%) |
Jun 08, 2022 | 7.427 | 7.456 | 7.371 | 7.399 | 945,856 | -0.01(-0.13%) |
Jun 07, 2022 | 7.371 | 7.418 | 7.343 | 7.409 | 354,113 | +0.06(+0.77%) |
Jun 06, 2022 | 7.324 | 7.380 | 7.324 | 7.352 | 403,228 | +0.19(+2.63%) |
Jun 03, 2022 | 7.192 | 7.201 | 7.140 | 7.164 | 648,494 | -0.08(-1.17%) |
Jun 02, 2022 | 7.192 | 7.248 | 7.154 | 7.248 | 1,025,202 | +0.05(+0.65%) |
Jun 01, 2022 | 7.277 | 7.277 | 7.145 | 7.201 | 601,540 | -0.03(-0.39%) |
May 31, 2022 | 7.229 | 7.267 | 7.201 | 7.229 | 578,545 | +0.11(+1.59%) |
May 27, 2022 | 7.050 | 7.126 | 7.041 | 7.116 | 394,536 | +0.08(+1.21%) |
May 26, 2022 | 6.928 | 7.032 | 6.918 | 7.032 | 965,226 | +0.15(+2.19%) |
May 25, 2022 | 6.909 | 6.918 | 6.852 | 6.881 | 1,014,953 | -0.03(-0.41%) |
May 24, 2022 | 6.909 | 6.937 | 6.857 | 6.909 | 925,832 | -0.05(-0.68%) |
May 23, 2022 | 6.909 | 7.008 | 6.900 | 6.956 | 811,899 | +0.09(+1.37%) |
May 20, 2022 | 6.909 | 6.928 | 6.787 | 6.862 | 968,164 | +0.00(+0.00%) |
May 19, 2022 | 6.787 | 6.890 | 6.758 | 6.862 | 1,084,547 | +0.15(+2.25%) |
May 18, 2022 | 6.777 | 6.796 | 6.692 | 6.711 | 508,305 | -0.14(-2.06%) |
May 17, 2022 | 6.796 | 6.871 | 6.782 | 6.852 | 1,459,602 | +0.19(+2.83%) |
May 16, 2022 | 6.702 | 6.702 | 6.617 | 6.664 | 925,163 | -0.11(-1.67%) |
May 13, 2022 | 6.683 | 6.777 | 6.683 | 6.777 | 705,293 | +0.14(+2.13%) |
May 12, 2022 | 6.664 | 6.683 | 6.574 | 6.636 | 1,392,826 | +0.02(+0.28%) |
May 11, 2022 | 6.706 | 6.739 | 6.601 | 6.617 | 841,637 | -0.07(-0.99%) |
May 10, 2022 | 6.711 | 6.758 | 6.622 | 6.683 | 1,324,982 | +0.12(+1.87%) |
May 09, 2022 | 6.636 | 6.692 | 6.532 | 6.560 | 1,651,303 | -0.21(-3.06%) |
May 06, 2022 | 6.739 | 6.773 | 6.669 | 6.768 | 1,126,579 | +0.00(+0.00%) |
May 05, 2022 | 6.881 | 6.881 | 6.725 | 6.768 | 1,076,603 | -0.24(-3.36%) |
May 04, 2022 | 6.871 | 7.022 | 6.838 | 7.003 | 688,460 | +0.12(+1.78%) |
May 03, 2022 | 6.928 | 6.928 | 6.862 | 6.881 | 881,550 | +0.11(+1.67%) |
May 02, 2022 | 6.787 | 6.819 | 6.692 | 6.768 | 820,759 | +0.01(+0.14%) |
Apr 29, 2022 | 6.852 | 6.890 | 6.758 | 6.758 | 692,319 | +0.06(+0.84%) |
Apr 28, 2022 | 6.768 | 6.768 | 6.630 | 6.702 | 823,193 | -0.01(-0.14%) |
Apr 27, 2022 | 6.598 | 6.768 | 6.598 | 6.711 | 795,052 | +0.18(+2.74%) |
Apr 26, 2022 | 6.645 | 6.645 | 6.532 | 6.532 | 892,836 | -0.34(-4.94%) |
Apr 25, 2022 | 6.758 | 6.871 | 6.739 | 6.871 | 830,454 | -0.11(-1.62%) |
Apr 22, 2022 | 7.126 | 7.135 | 6.975 | 6.984 | 695,433 | -0.05(-0.67%) |
Apr 21, 2022 | 7.248 | 7.248 | 7.022 | 7.032 | 799,630 | -0.17(-2.36%) |
Apr 20, 2022 | 7.248 | 7.253 | 7.201 | 7.201 | 521,248 | -0.03(-0.39%) |
Apr 19, 2022 | 7.201 | 7.239 | 7.164 | 7.229 | 463,367 | +0.02(+0.26%) |
Apr 18, 2022 | 7.258 | 7.258 | 7.173 | 7.211 | 559,364 | -0.07(-0.91%) |
Apr 14, 2022 | 7.267 | 7.310 | 7.258 | 7.277 | 354,258 | +0.01(+0.13%) |
Apr 13, 2022 | 7.211 | 7.267 | 7.187 | 7.267 | 343,723 | +0.08(+1.18%) |
Apr 12, 2022 | 7.248 | 7.253 | 7.173 | 7.182 | 468,985 | -0.04(-0.52%) |
Apr 11, 2022 | 7.267 | 7.319 | 7.211 | 7.220 | 518,936 | -0.14(-1.92%) |
Apr 08, 2022 | 7.352 | 7.418 | 7.324 | 7.361 | 521,475 | +0.12(+1.69%) |
Apr 07, 2022 | 7.314 | 7.314 | 7.164 | 7.239 | 1,364,095 | -0.10(-1.41%) |
Apr 06, 2022 | 7.324 | 7.376 | 7.248 | 7.343 | 583,398 | -0.03(-0.38%) |
Apr 05, 2022 | 7.456 | 7.465 | 7.352 | 7.371 | 789,700 | -0.11(-1.51%) |
Apr 04, 2022 | 7.446 | 7.522 | 7.427 | 7.484 | 653,860 | +0.12(+1.66%) |
Apr 01, 2022 | 7.361 | 7.404 | 7.267 | 7.361 | 674,465 | +0.21(+2.90%) |
Mar 31, 2022 | 7.295 | 7.295 | 7.149 | 7.154 | 1,418,184 | -0.13(-1.81%) |
Mar 30, 2022 | 7.229 | 7.328 | 7.229 | 7.286 | 493,398 | +0.08(+1.18%) |
Mar 29, 2022 | 7.295 | 7.310 | 7.173 | 7.201 | 692,254 | -0.02(-0.26%) |
Mar 28, 2022 | 7.211 | 7.234 | 7.154 | 7.220 | 676,683 | -0.05(-0.65%) |
Mar 25, 2022 | 7.220 | 7.277 | 7.201 | 7.267 | 491,232 | -0.04(-0.52%) |
Mar 24, 2022 | 7.352 | 7.361 | 7.268 | 7.305 | 481,051 | -0.14(-1.90%) |
Mar 23, 2022 | 7.380 | 7.493 | 7.371 | 7.446 | 676,042 | +0.02(+0.25%) |
Mar 22, 2022 | 7.465 | 7.465 | 7.399 | 7.427 | 997,996 | +0.06(+0.77%) |
Mar 21, 2022 | 7.333 | 7.385 | 7.314 | 7.371 | 772,467 | -0.16(-2.13%) |
Mar 18, 2022 | 7.286 | 7.550 | 7.277 | 7.531 | 1,001,712 | +0.31(+4.31%) |
Mar 17, 2022 | 7.286 | 7.286 | 7.135 | 7.220 | 1,269,060 | -0.09(-1.29%) |
Mar 16, 2022 | 7.032 | 7.324 | 6.999 | 7.314 | 2,133,501 | +0.56(+8.23%) |
Mar 15, 2022 | 6.702 | 6.791 | 6.584 | 6.758 | 1,825,022 | -0.15(-2.18%) |
Mar 14, 2022 | 7.060 | 7.098 | 6.900 | 6.909 | 1,278,971 | -0.14(-2.01%) |
Mar 11, 2022 | 7.229 | 7.291 | 7.050 | 7.050 | 1,162,745 | -0.14(-1.97%) |
Mar 10, 2022 | 7.211 | 7.229 | 7.145 | 7.192 | 1,001,667 | -0.11(-1.55%) |
Mar 09, 2022 | 7.427 | 7.427 | 7.220 | 7.305 | 1,203,056 | -0.04(-0.51%) |
Mar 08, 2022 | 7.418 | 7.437 | 7.295 | 7.343 | 1,183,497 | -0.11(-1.52%) |
Mar 07, 2022 | 7.541 | 7.565 | 7.456 | 7.456 | 1,256,364 | -0.14(-1.86%) |
Mar 04, 2022 | 7.654 | 7.687 | 7.588 | 7.597 | 969,544 | -0.10(-1.35%) |
Mar 03, 2022 | 7.795 | 7.795 | 7.677 | 7.701 | 496,033 | -0.08(-1.09%) |
Mar 02, 2022 | 7.786 | 7.809 | 7.729 | 7.786 | 686,527 | +0.03(+0.36%) |
Mar 01, 2022 | 7.814 | 7.875 | 7.738 | 7.757 | 1,058,996 | -0.07(-0.84%) |
Feb 28, 2022 | 7.852 | 7.880 | 7.786 | 7.823 | 756,036 | -0.16(-2.01%) |
Feb 25, 2022 | 7.870 | 8.002 | 7.941 | 7.984 | 755,071 | +0.00(+0.00%) |
Feb 24, 2022 | 7.842 | 7.984 | 7.786 | 7.984 | 1,436,059 | -0.15(-1.85%) |
Feb 23, 2022 | 8.181 | 8.210 | 8.106 | 8.134 | 572,996 | -0.08(-0.92%) |
Feb 22, 2022 | 8.285 | 8.307 | 8.172 | 8.210 | 502,029 | -0.11(-1.36%) |
Feb 18, 2022 | 8.323 | 0 | +0.05(+0.57%) | |||
Feb 17, 2022 | 8.323 | 8.365 | 8.262 | 8.276 | 743,166 | -0.22(-2.55%) |
Feb 16, 2022 | 8.474 | 8.511 | 8.412 | 8.493 | 867,288 | -0.13(-1.53%) |
Feb 15, 2022 | 8.587 | 8.648 | 8.544 | 8.625 | 1,003,779 | -0.08(-0.87%) |
Feb 14, 2022 | 8.785 | 8.822 | 8.625 | 8.700 | 892,502 | -0.26(-2.94%) |
Feb 11, 2022 | 8.954 | 9.133 | 8.936 | 8.964 | 1,046,534 | +0.23(+2.59%) |
Feb 10, 2022 | 8.766 | 8.822 | 8.728 | 8.738 | 647,403 | -0.06(-0.64%) |
Feb 09, 2022 | 8.785 | 8.837 | 8.733 | 8.794 | 1,028,231 | +0.00(+0.00%) |
Feb 08, 2022 | 8.625 | 8.794 | 8.625 | 8.794 | 1,243,474 | +0.26(+3.09%) |
Feb 07, 2022 | 8.464 | 8.596 | 8.464 | 8.530 | 951,297 | +0.08(+0.89%) |
Feb 04, 2022 | 8.389 | 8.474 | 8.370 | 8.455 | 336,192 | +0.06(+0.67%) |
Feb 03, 2022 | 8.398 | 8.483 | 8.398 | 398,463 | -0.06(-0.67%) | |
Feb 02, 2022 | 8.483 | 8.502 | 8.427 | 8.455 | 360,923 | -0.03(-0.33%) |
Feb 01, 2022 | 8.398 | 8.483 | 8.379 | 8.483 | 546,512 | +0.07(+0.78%) |
Jan 31, 2022 | 8.238 | 8.417 | 8.417 | 533,615 | +0.22(+2.64%) | |
Jan 28, 2022 | 8.153 | 8.191 | 8.068 | 8.200 | 650,027 | -0.05(-0.57%) |
Jan 27, 2022 | 8.351 | 8.379 | 8.214 | 8.247 | 649,144 | -0.08(-1.02%) |
Jan 26, 2022 | 8.445 | 8.483 | 8.304 | 8.332 | 642,245 | -0.17(-2.00%) |
Jan 25, 2022 | 8.332 | 8.521 | 8.313 | 8.502 | 624,877 | +0.12(+1.46%) |
Jan 24, 2022 | 8.351 | 8.389 | 8.238 | 8.379 | 1,053,033 | -0.09(-1.11%) |
Jan 21, 2022 | 8.577 | 8.577 | 8.445 | 8.474 | 508,497 | -0.13(-1.53%) |
Jan 20, 2022 | 8.587 | 8.747 | 8.577 | 8.606 | 918,470 | +0.25(+3.05%) |
Jan 19, 2022 | 8.323 | 8.417 | 8.313 | 8.351 | 597,758 | +0.13(+1.61%) |
Jan 18, 2022 | 8.172 | 8.238 | 8.154 | 8.219 | 585,568 | +0.01(+0.11%) |
Jan 14, 2022 | 8.210 | 0 | +0.05(+0.58%) | |||
Jan 13, 2022 | 8.219 | 8.257 | 8.163 | 8.163 | 439,980 | +0.03(+0.35%) |
Jan 12, 2022 | 8.125 | 8.144 | 8.087 | 8.134 | 366,377 | +0.03(+0.35%) |
Jan 11, 2022 | 7.984 | 8.106 | 7.974 | 8.106 | 439,455 | +0.17(+2.14%) |
Jan 10, 2022 | 7.965 | 8.021 | 7.899 | 7.936 | 586,498 | -0.25(-3.11%) |
Jan 07, 2022 | 8.087 | 8.191 | 8.087 | 8.191 | 716,177 | +0.24(+2.96%) |
Jan 06, 2022 | 7.899 | 7.974 | 7.899 | 7.955 | 567,844 | +0.06(+0.72%) |
Jan 05, 2022 | 7.974 | 8.031 | 7.889 | 7.899 | 650,725 | -0.05(-0.59%) |
Jan 04, 2022 | 7.974 | 7.974 | 7.913 | 7.946 | 664,058 | -0.01(-0.12%) |
Jan 03, 2022 | 7.795 | 7.955 | 7.800 | 7.955 | 578,433 | +0.20(+2.55%) |
Dec 31, 2021 | 7.729 | 7.804 | 7.729 | 7.757 | 725,018 | -0.11(-1.44%) |
Dec 30, 2021 | 7.804 | 7.870 | 7.776 | 7.870 | 1,160,704 | +0.03(+0.36%) |
Dec 29, 2021 | 7.861 | 7.885 | 7.837 | 7.842 | 528,252 | -0.05(-0.60%) |
Dec 28, 2021 | 7.842 | 7.913 | 7.842 | 7.889 | 454,994 | +0.07(+0.84%) |
Dec 27, 2021 | 7.842 | 7.889 | 7.814 | 7.823 | 551,068 | -0.04(-0.48%) |
Dec 23, 2021 | 7.786 | 7.870 | 7.776 | 7.861 | 594,403 | +0.08(+1.09%) |
Dec 22, 2021 | 7.767 | 7.786 | 7.715 | 7.776 | 458,785 | -0.02(-0.24%) |
Dec 21, 2021 | 7.748 | 7.804 | 7.738 | 7.795 | 671,056 | +0.07(+0.85%) |
Dec 20, 2021 | 7.691 | 7.738 | 7.625 | 7.729 | 1,524,474 | -0.03(-0.36%) |
Dec 17, 2021 | 7.781 | 7.814 | 7.743 | 7.757 | 552,389 | -0.04(-0.48%) |
Dec 16, 2021 | 7.861 | 7.894 | 7.776 | 7.795 | 584,130 | +0.04(+0.49%) |
Dec 15, 2021 | 7.804 | 7.804 | 7.710 | 7.757 | 680,471 | -0.08(-0.96%) |
Dec 14, 2021 | 7.833 | 7.880 | 7.800 | 7.833 | 608,490 | -0.07(-0.84%) |
Dec 13, 2021 | 7.946 | 7.974 | 7.899 | 7.899 | 474,908 | -0.13(-1.64%) |
Dec 10, 2021 | 8.031 | 8.059 | 8.002 | 8.031 | 490,451 | -0.05(-0.58%) |
Dec 09, 2021 | 8.097 | 8.116 | 8.059 | 8.078 | 319,096 | +0.02(+0.23%) |
Dec 08, 2021 | 7.984 | 8.068 | 7.984 | 8.059 | 429,579 | -0.03(-0.35%) |
Dec 07, 2021 | 8.078 | 8.106 | 8.051 | 8.087 | 591,329 | +0.09(+1.18%) |
Dec 06, 2021 | 7.833 | 8.012 | 7.833 | 7.993 | 2,067,429 | +0.19(+2.42%) |
Dec 03, 2021 | 7.861 | 7.889 | 7.748 | 7.804 | 2,302,504 | -0.02(-0.24%) |
Dec 02, 2021 | 7.823 | 7.878 | 7.804 | 7.823 | 942,419 | +0.12(+1.59%) |
Dec 01, 2021 | 7.804 | 7.852 | 7.682 | 7.701 | 869,111 | +0.01(+0.12%) |
Nov 30, 2021 | 7.786 | 7.786 | 7.710 | 7.691 | 862,639 | -0.11(-1.45%) |
Nov 29, 2021 | 7.899 | 7.913 | 7.804 | 7.804 | 497,564 | -0.09(-1.19%) |
Nov 26, 2021 | 7.993 | 7.993 | 7.870 | 7.899 | 556,059 | -0.36(-4.34%) |
Nov 24, 2021 | 8.257 | 8.290 | 8.205 | 8.257 | 384,998 | -0.07(-0.79%) |
Nov 23, 2021 | 8.266 | 8.332 | 8.247 | 8.323 | 546,048 | +0.08(+1.03%) |
Nov 22, 2021 | 8.266 | 8.285 | 8.210 | 8.238 | 385,202 | -0.02(-0.23%) |
Nov 19, 2021 | 8.257 | 8.285 | 8.233 | 8.257 | 363,536 | -0.01(-0.11%) |
Nov 18, 2021 | 8.285 | 8.266 | 8.247 | 8.266 | 366,779 | -0.07(-0.79%) |
Nov 17, 2021 | 8.361 | 8.361 | 8.313 | 8.332 | 261,609 | -0.04(-0.45%) |
Nov 16, 2021 | 8.342 | 8.403 | 8.337 | 8.370 | 515,544 | +0.02(+0.23%) |
Nov 15, 2021 | 8.313 | 8.370 | 8.313 | 8.351 | 290,333 | -0.03(-0.34%) |
Nov 12, 2021 | 8.313 | 8.389 | 8.295 | 8.379 | 384,820 | -0.02(-0.22%) |
Nov 11, 2021 | 8.370 | 8.408 | 8.342 | 8.398 | 442,784 | +0.22(+2.65%) |
Nov 10, 2021 | 8.191 | 8.181 | 494,110 | -0.05(-0.57%) | ||
Nov 09, 2021 | 8.200 | 8.285 | 8.172 | 8.229 | 732,671 | -0.09(-1.13%) |
Nov 08, 2021 | 8.313 | 8.332 | 8.276 | 8.323 | 582,613 | +0.26(+3.27%) |
Nov 05, 2021 | 8.087 | 8.111 | 8.045 | 8.059 | 287,524 | -0.01(-0.12%) |
Nov 04, 2021 | 8.139 | 8.139 | 8.050 | 8.068 | 735,974 | -0.12(-1.50%) |
Nov 03, 2021 | 8.172 | 8.219 | 8.125 | 8.191 | 480,490 | +0.02(+0.23%) |
Nov 02, 2021 | 8.210 | 8.210 | 8.144 | 8.172 | 542,348 | -0.16(-1.92%) |
Nov 01, 2021 | 8.219 | 8.342 | 8.323 | 8.332 | 718,687 | +0.21(+2.55%) |
Oct 29, 2021 | 8.153 | 8.172 | 8.087 | 8.125 | 903,977 | -0.22(-2.60%) |
Oct 28, 2021 | 8.379 | 8.408 | 8.295 | 8.342 | 588,034 | -0.09(-1.12%) |
Oct 27, 2021 | 8.474 | 8.530 | 8.427 | 8.436 | 644,135 | -0.05(-0.56%) |
Oct 26, 2021 | 8.540 | 8.483 | 622,343 | -0.08(-0.88%) | ||
Oct 25, 2021 | 8.568 | 8.577 | 8.530 | 8.559 | 536,882 | +0.02(+0.22%) |
Oct 22, 2021 | 8.577 | 8.606 | 8.488 | 8.540 | 725,246 | -0.06(-0.66%) |
Oct 21, 2021 | 8.643 | 8.662 | 8.596 | 8.596 | 732,393 | +0.06(+0.66%) |
Oct 20, 2021 | 8.483 | 8.539 | 8.483 | 8.540 | 653,761 | +0.00(+0.00%) |
Oct 19, 2021 | 8.342 | 8.540 | 8.342 | 8.540 | 1,216,106 | +0.28(+3.42%) |
Oct 18, 2021 | 8.276 | 8.295 | 8.243 | 8.257 | 469,607 | -0.05(-0.57%) |
Oct 15, 2021 | 8.276 | 8.342 | 8.247 | 8.304 | 747,263 | +0.06(+0.69%) |
Oct 14, 2021 | 8.295 | 8.295 | 8.191 | 8.247 | 638,292 | -0.03(-0.34%) |
Oct 13, 2021 | 8.229 | 8.285 | 8.229 | 8.276 | 719,548 | +0.08(+0.92%) |
Oct 12, 2021 | 8.266 | 8.304 | 8.200 | 8.200 | 698,454 | +0.00(+0.00%) |
Oct 11, 2021 | 8.313 | 8.348 | 8.200 | 8.200 | 1,196,394 | -0.02(-0.23%) |
Oct 08, 2021 | 8.163 | 8.238 | 8.116 | 8.219 | 1,094,030 | +0.37(+4.68%) |
Oct 07, 2021 | 7.804 | 7.918 | 7.804 | 7.852 | 862,503 | +0.11(+1.46%) |
Oct 06, 2021 | 7.663 | 7.738 | 7.663 | 7.738 | 542,640 | +0.03(+0.37%) |
Oct 05, 2021 | 7.654 | 7.710 | 7.625 | 7.710 | 788,914 | +0.12(+1.61%) |
Oct 04, 2021 | 7.663 | 7.682 | 7.578 | 7.588 | 960,922 | -0.08(-0.98%) |
Oct 01, 2021 | 7.701 | 7.720 | 7.597 | 7.663 | 730,274 | -0.03(-0.37%) |
Sep 30, 2021 | 7.738 | 7.790 | 7.682 | 7.691 | 942,270 | -0.01(-0.12%) |
Sep 29, 2021 | 7.757 | 7.767 | 7.682 | 7.701 | 730,198 | +0.01(+0.12%) |
Sep 28, 2021 | 7.767 | 7.767 | 7.673 | 7.691 | 690,239 | -0.08(-1.09%) |
Sep 27, 2021 | 7.654 | 7.776 | 7.625 | 7.776 | 1,273,440 | +0.19(+2.48%) |
Sep 24, 2021 | 7.654 | 7.691 | 7.578 | 7.588 | 701,446 | -0.13(-1.71%) |
Sep 23, 2021 | 7.729 | 7.753 | 7.701 | 7.720 | 565,531 | +0.05(+0.61%) |
Sep 22, 2021 | 7.597 | 7.776 | 7.597 | 7.673 | 1,027,396 | +0.13(+1.75%) |
Sep 21, 2021 | 7.578 | 7.588 | 7.522 | 7.541 | 1,022,071 | +0.09(+1.27%) |
Sep 20, 2021 | 7.559 | 7.569 | 7.399 | 7.446 | 1,640,473 | -0.40(-5.05%) |
Sep 17, 2021 | 7.852 | 7.861 | 7.781 | 7.842 | 1,530,935 | -0.13(-1.65%) |
Sep 16, 2021 | 7.974 | 7.974 | 7.920 | 7.974 | 483,986 | -0.07(-0.82%) |
Sep 15, 2021 | 8.050 | 8.087 | 8.021 | 8.040 | 689,621 | +0.02(+0.24%) |
Sep 14, 2021 | 8.106 | 8.134 | 8.021 | 8.021 | 1,006,420 | -0.18(-2.18%) |
Sep 13, 2021 | 8.116 | 8.247 | 8.116 | 8.200 | 747,634 | +0.16(+1.99%) |
Sep 10, 2021 | 8.163 | 8.172 | 8.021 | 8.040 | 548,487 | -0.07(-0.81%) |
Sep 09, 2021 | 8.059 | 8.163 | 8.054 | 8.106 | 1,017,731 | -0.02(-0.23%) |
Sep 08, 2021 | 8.200 | 8.210 | 8.125 | 8.125 | 637,376 | -0.13(-1.60%) |
Sep 07, 2021 | 8.238 | 8.276 | 8.229 | 8.257 | 453,260 | +0.06(+0.69%) |
Sep 03, 2021 | 8.172 | 8.200 | 8.153 | 8.200 | 508,782 | +0.06(+0.69%) |
Sep 02, 2021 | 8.191 | 8.196 | 8.134 | 8.144 | 924,140 | -0.07(-0.80%) |
Sep 01, 2021 | 8.134 | 8.257 | 8.116 | 8.210 | 1,667,434 | +0.28(+3.57%) |
Aug 31, 2021 | 7.936 | 7.974 | 7.899 | 7.927 | 1,443,693 | -0.04(-0.47%) |
Aug 30, 2021 | 7.927 | 7.979 | 7.875 | 7.965 | 1,011,547 | -0.06(-0.71%) |
Aug 27, 2021 | 7.936 | 8.040 | 7.908 | 8.021 | 849,827 | +0.15(+1.92%) |
Aug 26, 2021 | 7.889 | 7.927 | 7.856 | 7.870 | 1,076,856 | -0.09(-1.18%) |
Aug 25, 2021 | 8.040 | 8.040 | 7.922 | 7.965 | 930,375 | -0.01(-0.12%) |
Aug 24, 2021 | 7.870 | 7.988 | 7.870 | 7.974 | 1,120,423 | +0.10(+1.32%) |
Aug 23, 2021 | 7.833 | 7.880 | 7.837 | 7.870 | 680,428 | +0.00(+0.00%) |
Aug 20, 2021 | 7.823 | 7.913 | 7.814 | 7.870 | 639,420 | +0.02(+0.24%) |
Aug 19, 2021 | 7.870 | 7.880 | 7.814 | 7.852 | 1,333,323 | -0.17(-2.12%) |
Aug 18, 2021 | 8.002 | 8.106 | 8.002 | 8.021 | 1,578,772 | +0.13(+1.67%) |
Aug 17, 2021 | 7.889 | 7.965 | 7.870 | 7.889 | 1,163,014 | -0.08(-1.06%) |
Aug 16, 2021 | 7.936 | 7.984 | 7.908 | 7.974 | 1,014,567 | +0.08(+1.08%) |
Aug 13, 2021 | 7.880 | 7.908 | 7.852 | 7.889 | 816,364 | +0.03(+0.36%) |
Aug 12, 2021 | 7.974 | 7.974 | 7.833 | 7.861 | 1,118,236 | -0.19(-2.34%) |
Aug 11, 2021 | 8.012 | 8.059 | 7.984 | 8.050 | 1,134,635 | +0.11(+1.43%) |
Aug 10, 2021 | 7.889 | 7.955 | 7.880 | 7.936 | 1,201,510 | +0.05(+0.60%) |
Aug 09, 2021 | 7.870 | 7.922 | 7.843 | 7.889 | 673,526 | +0.04(+0.48%) |
Aug 06, 2021 | 7.823 | 7.870 | 7.804 | 7.852 | 817,510 | -0.05(-0.60%) |
Aug 05, 2021 | 7.880 | 7.899 | 7.852 | 7.899 | 972,317 | +0.03(+0.36%) |
Aug 04, 2021 | 7.908 | 7.984 | 7.870 | 7.870 | 649,818 | -0.08(-0.95%) |
Aug 03, 2021 | 7.974 | 7.984 | 7.899 | 7.946 | 585,639 | -0.03(-0.35%) |
Aug 02, 2021 | 7.936 | 7.974 | 7.927 | 7.974 | 935,113 | +0.11(+1.44%) |
Jul 30, 2021 | 7.870 | 7.936 | 7.823 | 7.861 | 688,066 | -0.06(-0.71%) |
Jul 29, 2021 | 7.965 | 7.974 | 7.880 | 7.918 | 1,167,240 | -0.06(-0.71%) |
Jul 28, 2021 | 7.899 | 7.993 | 7.847 | 7.974 | 1,153,080 | +0.22(+2.79%) |
Jul 27, 2021 | 7.814 | 7.814 | 7.701 | 7.757 | 2,354,490 | -0.21(-2.60%) |
Jul 26, 2021 | 8.012 | 8.031 | 7.946 | 7.965 | 1,149,421 | -0.20(-2.42%) |
Jul 23, 2021 | 8.247 | 8.252 | 8.153 | 8.163 | 1,097,901 | -0.13(-1.59%) |
Jul 22, 2021 | 8.313 | 8.342 | 8.262 | 8.295 | 860,852 | -0.01(-0.11%) |
Jul 21, 2021 | 8.276 | 8.304 | 8.177 | 8.304 | 1,778,430 | +0.04(+0.46%) |
Jul 20, 2021 | 8.191 | 8.266 | 8.181 | 8.266 | 1,232,063 | +0.03(+0.34%) |
Jul 19, 2021 | 8.295 | 8.295 | 8.210 | 8.238 | 1,434,787 | -0.16(-1.91%) |
Jul 16, 2021 | 8.540 | 8.540 | 8.398 | 8.398 | 629,159 | -0.08(-0.89%) |
Jul 15, 2021 | 8.445 | 8.493 | 8.408 | 8.474 | 1,644,450 | +0.17(+2.04%) |
Jul 14, 2021 | 8.370 | 8.388 | 8.247 | 8.304 | 799,551 | -0.11(-1.34%) |
Jul 13, 2021 | 8.427 | 8.427 | 8.370 | 8.417 | 781,321 | +0.03(+0.34%) |
Jul 12, 2021 | 8.417 | 8.417 | 8.332 | 8.389 | 1,066,169 | -0.10(-1.22%) |
Jul 09, 2021 | 8.445 | 8.493 | 8.379 | 8.493 | 1,590,232 | +0.13(+1.58%) |
Jul 08, 2021 | 8.464 | 8.502 | 8.351 | 8.361 | 2,116,021 | -0.33(-3.80%) |
Jul 07, 2021 | 8.775 | 8.775 | 8.662 | 8.690 | 1,295,016 | -0.10(-1.18%) |
Jul 06, 2021 | 8.945 | 8.964 | 8.756 | 8.794 | 2,207,853 | -0.09(-1.03%) |
Jul 02, 2021 | 8.921 | 8.957 | 8.885 | 8.885 | 784,599 | -0.07(-0.80%) |