Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 6.584 | 6.688 | 6.536 | 6.648 | 28,467 | +0.09(+1.34%) |
Jul 28, 2022 | 6.361 | 6.592 | 6.321 | 6.560 | 66,496 | +0.25(+3.91%) |
Jul 27, 2022 | 6.273 | 6.329 | 6.202 | 6.313 | 15,887 | +0.05(+0.76%) |
Jul 26, 2022 | 6.233 | 6.348 | 6.225 | 6.265 | 10,765 | -0.02(-0.38%) |
Jul 25, 2022 | 6.257 | 6.329 | 6.205 | 6.289 | 25,532 | +0.11(+1.81%) |
Jul 22, 2022 | 6.122 | 6.225 | 6.106 | 6.177 | 34,939 | +0.08(+1.31%) |
Jul 21, 2022 | 6.058 | 6.124 | 6.058 | 6.098 | 7,730 | +0.05(+0.79%) |
Jul 20, 2022 | 6.034 | 6.138 | 5.990 | 6.050 | 43,504 | +0.08(+1.34%) |
Jul 19, 2022 | 5.978 | 5.998 | 5.922 | 5.970 | 28,713 | +0.07(+1.22%) |
Jul 18, 2022 | 5.891 | 5.954 | 5.819 | 5.898 | 31,954 | +0.01(+0.14%) |
Jul 15, 2022 | 5.867 | 5.945 | 5.867 | 5.891 | 4,605 | +0.04(+0.68%) |
Jul 14, 2022 | 5.954 | 5.954 | 5.827 | 5.851 | 30,387 | -0.06(-1.08%) |
Jul 13, 2022 | 5.906 | 5.945 | 5.788 | 5.914 | 17,079 | -0.04(-0.67%) |
Jul 12, 2022 | 5.986 | 6.074 | 5.915 | 5.954 | 29,395 | +0.02(+0.40%) |
Jul 11, 2022 | 5.986 | 6.058 | 5.898 | 5.930 | 19,582 | -0.08(-1.33%) |
Jul 08, 2022 | 6.042 | 6.050 | 5.986 | 6.010 | 37,821 | -0.06(-0.93%) |
Jul 07, 2022 | 6.003 | 6.106 | 5.996 | 6.067 | 52,057 | +0.04(+0.66%) |
Jul 06, 2022 | 6.130 | 6.130 | 5.980 | 6.027 | 28,477 | -0.11(-1.80%) |
Jul 05, 2022 | 6.043 | 6.299 | 6.027 | 6.138 | 91,316 | +0.02(+0.26%) |
Jul 01, 2022 | 6.233 | 6.311 | 6.043 | 6.122 | 78,078 | -0.11(-1.77%) |
Jun 30, 2022 | 6.217 | 6.308 | 6.185 | 6.233 | 21,919 | +0.07(+1.15%) |
Jun 29, 2022 | 6.264 | 6.296 | 6.130 | 6.161 | 26,264 | -0.06(-0.89%) |
Jun 28, 2022 | 6.177 | 6.240 | 6.135 | 6.217 | 26,379 | +0.07(+1.16%) |
Jun 27, 2022 | 6.177 | 6.185 | 6.086 | 6.146 | 48,520 | +0.06(+1.04%) |
Jun 24, 2022 | 6.067 | 6.130 | 6.019 | 6.082 | 26,739 | +0.07(+1.18%) |
Jun 23, 2022 | 6.067 | 6.118 | 5.985 | 6.011 | 87,607 | +0.07(+1.20%) |
Jun 22, 2022 | 5.885 | 6.011 | 5.801 | 5.940 | 22,282 | +0.11(+1.90%) |
Jun 21, 2022 | 5.830 | 6.043 | 5.806 | 5.830 | 34,935 | +0.09(+1.51%) |
Jun 17, 2022 | 5.822 | 6.050 | 5.711 | 5.743 | 51,599 | -0.03(-0.55%) |
Jun 16, 2022 | 6.035 | 6.075 | 5.624 | 5.774 | 118,935 | -0.26(-4.32%) |
Jun 15, 2022 | 6.193 | 6.501 | 5.972 | 6.035 | 50,198 | -0.07(-1.16%) |
Jun 14, 2022 | 6.327 | 6.327 | 6.051 | 6.106 | 69,775 | -0.22(-3.50%) |
Jun 13, 2022 | 6.667 | 6.699 | 6.319 | 6.327 | 77,447 | -0.46(-6.75%) |
Jun 10, 2022 | 6.770 | 6.896 | 6.714 | 6.786 | 77,725 | -0.01(-0.13%) |
Jun 09, 2022 | 6.951 | 6.998 | 6.755 | 6.794 | 43,253 | -0.08(-1.14%) |
Jun 08, 2022 | 6.935 | 7.045 | 6.818 | 6.873 | 95,442 | +0.09(+1.27%) |
Jun 07, 2022 | 6.857 | 6.857 | 6.692 | 6.786 | 65,472 | -0.11(-1.59%) |
Jun 06, 2022 | 6.888 | 6.974 | 6.716 | 6.896 | 93,825 | +0.27(+4.02%) |
Jun 03, 2022 | 6.677 | 6.692 | 6.528 | 6.630 | 97,744 | +0.03(+0.48%) |
Jun 02, 2022 | 6.606 | 6.888 | 6.536 | 6.598 | 117,729 | +0.02(+0.36%) |
Jun 01, 2022 | 6.708 | 6.849 | 6.528 | 6.575 | 56,391 | -0.03(-0.47%) |
May 31, 2022 | 6.810 | 6.810 | 6.575 | 6.606 | 69,885 | -0.02(-0.35%) |
May 27, 2022 | 6.598 | 6.692 | 6.583 | 6.630 | 43,865 | +0.06(+0.95%) |
May 26, 2022 | 6.528 | 6.622 | 6.465 | 6.567 | 36,072 | +0.07(+1.09%) |
May 25, 2022 | 6.473 | 6.496 | 6.316 | 6.496 | 35,665 | +0.14(+2.22%) |
May 24, 2022 | 6.379 | 6.536 | 6.332 | 6.355 | 40,028 | -0.03(-0.49%) |
May 23, 2022 | 6.277 | 6.390 | 6.269 | 6.387 | 64,951 | +0.08(+1.24%) |
May 20, 2022 | 6.261 | 6.340 | 6.170 | 6.308 | 60,582 | +0.05(+0.75%) |
May 19, 2022 | 6.238 | 6.340 | 6.089 | 6.261 | 86,804 | +0.04(+0.63%) |
May 18, 2022 | 6.418 | 6.465 | 6.199 | 6.222 | 34,402 | -0.23(-3.52%) |
May 17, 2022 | 6.457 | 6.470 | 6.365 | 6.449 | 38,543 | +0.13(+1.98%) |
May 16, 2022 | 6.246 | 6.379 | 6.246 | 6.324 | 31,353 | +0.12(+1.89%) |
May 13, 2022 | 6.167 | 6.355 | 6.147 | 6.206 | 23,777 | +0.11(+1.80%) |
May 12, 2022 | 6.261 | 6.261 | 5.924 | 6.097 | 74,186 | -0.11(-1.77%) |
May 11, 2022 | 6.293 | 6.465 | 6.206 | 6.206 | 40,681 | -0.11(-1.75%) |
May 10, 2022 | 6.449 | 6.480 | 6.313 | 6.317 | 62,812 | -0.09(-1.34%) |
May 09, 2022 | 6.566 | 6.566 | 6.356 | 6.402 | 88,869 | -0.25(-3.74%) |
May 06, 2022 | 6.682 | 6.783 | 6.573 | 6.651 | 35,228 | -0.05(-0.81%) |
May 05, 2022 | 6.853 | 6.853 | 6.659 | 6.705 | 41,584 | -0.16(-2.38%) |
May 04, 2022 | 6.713 | 6.977 | 6.643 | 6.869 | 64,027 | +0.15(+2.20%) |
May 03, 2022 | 6.604 | 6.775 | 6.578 | 6.721 | 60,187 | +0.18(+2.73%) |
May 02, 2022 | 6.690 | 6.777 | 6.496 | 6.542 | 49,988 | -0.02(-0.36%) |
Apr 29, 2022 | 6.713 | 6.713 | 6.550 | 6.566 | 59,686 | -0.13(-1.97%) |
Apr 28, 2022 | 6.775 | 6.834 | 6.667 | 6.698 | 49,256 | +0.02(+0.23%) |
Apr 27, 2022 | 6.760 | 6.799 | 6.682 | 6.682 | 19,207 | -0.07(-1.04%) |
Apr 26, 2022 | 6.892 | 6.911 | 6.744 | 6.752 | 30,896 | -0.17(-2.47%) |
Apr 25, 2022 | 6.939 | 6.939 | 6.845 | 6.923 | 23,848 | -0.02(-0.34%) |
Apr 22, 2022 | 7.078 | 7.078 | 6.923 | 6.946 | 17,915 | -0.05(-0.78%) |
Apr 21, 2022 | 7.071 | 7.109 | 6.993 | 7.001 | 39,239 | -0.04(-0.55%) |
Apr 20, 2022 | 7.001 | 7.076 | 7.001 | 7.040 | 27,490 | +0.01(+0.11%) |
Apr 19, 2022 | 6.954 | 7.141 | 6.939 | 7.032 | 26,383 | +0.08(+1.12%) |
Apr 18, 2022 | 6.993 | 7.032 | 6.954 | 6.954 | 31,355 | +0.01(+0.11%) |
Apr 14, 2022 | 6.993 | 7.109 | 6.946 | 6.946 | 31,615 | -0.06(-0.89%) |
Apr 13, 2022 | 7.008 | 7.125 | 7.008 | 7.008 | 41,830 | -0.03(-0.44%) |
Apr 12, 2022 | 7.172 | 7.172 | 6.993 | 7.040 | 36,883 | -0.09(-1.20%) |
Apr 11, 2022 | 7.273 | 7.273 | 6.939 | 7.125 | 65,538 | -0.15(-2.03%) |
Apr 08, 2022 | 7.288 | 7.409 | 7.174 | 7.273 | 28,602 | -0.01(-0.12%) |
Apr 07, 2022 | 7.304 | 7.366 | 7.243 | 7.281 | 41,490 | -0.01(-0.11%) |
Apr 06, 2022 | 7.459 | 7.667 | 7.250 | 7.289 | 54,198 | -0.12(-1.56%) |
Apr 05, 2022 | 7.590 | 7.690 | 7.381 | 7.405 | 56,615 | -0.11(-1.44%) |
Apr 04, 2022 | 7.397 | 7.590 | 7.397 | 7.513 | 61,658 | +0.16(+2.20%) |
Apr 01, 2022 | 7.412 | 7.443 | 7.289 | 7.351 | 30,713 | +0.00(+0.00%) |
Mar 31, 2022 | 7.381 | 7.381 | 7.289 | 7.351 | 27,007 | -0.01(-0.10%) |
Mar 30, 2022 | 7.212 | 7.366 | 7.181 | 7.358 | 57,776 | +0.22(+3.02%) |
Mar 29, 2022 | 7.081 | 7.173 | 7.058 | 7.142 | 35,649 | +0.10(+1.42%) |
Mar 28, 2022 | 7.034 | 7.069 | 7.011 | 7.042 | 32,980 | -0.01(-0.11%) |
Mar 25, 2022 | 7.027 | 7.073 | 7.027 | 7.050 | 14,593 | +0.00(+0.00%) |
Mar 24, 2022 | 7.042 | 7.096 | 6.960 | 7.050 | 103,159 | +0.05(+0.66%) |
Mar 23, 2022 | 7.042 | 7.080 | 6.965 | 7.004 | 49,415 | -0.02(-0.33%) |
Mar 22, 2022 | 7.004 | 7.045 | 6.957 | 7.027 | 117,859 | +0.08(+1.11%) |
Mar 21, 2022 | 7.096 | 7.104 | 6.942 | 6.950 | 46,864 | -0.16(-2.28%) |
Mar 18, 2022 | 6.888 | 7.196 | 6.849 | 7.112 | 94,935 | +0.28(+4.06%) |
Mar 17, 2022 | 6.757 | 6.965 | 6.740 | 6.834 | 86,571 | +0.19(+2.78%) |
Mar 16, 2022 | 6.587 | 6.811 | 6.587 | 6.649 | 285,564 | +0.12(+1.77%) |
Mar 15, 2022 | 6.448 | 6.572 | 6.448 | 6.533 | 48,738 | +0.12(+1.80%) |
Mar 14, 2022 | 6.718 | 6.718 | 6.348 | 6.417 | 164,349 | -0.25(-3.82%) |
Mar 11, 2022 | 6.880 | 6.880 | 6.672 | 6.672 | 51,238 | -0.11(-1.59%) |
Mar 10, 2022 | 6.826 | 6.926 | 6.769 | 6.780 | 45,113 | -0.08(-1.14%) |
Mar 09, 2022 | 6.865 | 7.038 | 6.819 | 6.858 | 55,858 | +0.07(+1.01%) |
Mar 08, 2022 | 6.957 | 6.957 | 6.705 | 6.789 | 79,240 | -0.13(-1.88%) |
Mar 07, 2022 | 7.141 | 7.141 | 6.904 | 6.919 | 103,302 | -0.23(-3.21%) |
Mar 04, 2022 | 7.286 | 7.286 | 7.118 | 7.149 | 70,994 | -0.19(-2.61%) |
Mar 03, 2022 | 7.332 | 7.348 | 7.256 | 7.340 | 33,778 | +0.02(+0.31%) |
Mar 02, 2022 | 7.317 | 7.348 | 7.271 | 7.317 | 64,444 | +0.05(+0.63%) |
Mar 01, 2022 | 7.286 | 7.378 | 7.271 | 7.271 | 43,574 | +0.00(+0.00%) |
Feb 28, 2022 | 7.263 | 7.401 | 7.256 | 7.271 | 41,569 | -0.01(-0.11%) |
Feb 25, 2022 | 7.317 | 7.371 | 7.217 | 7.279 | 65,179 | -0.02(-0.31%) |
Feb 24, 2022 | 7.195 | 7.355 | 7.195 | 7.302 | 133,247 | -0.11(-1.45%) |
Feb 23, 2022 | 7.531 | 7.531 | 7.340 | 7.409 | 72,304 | -0.05(-0.72%) |
Feb 22, 2022 | 7.501 | 7.539 | 7.409 | 7.462 | 50,026 | -0.09(-1.22%) |
Feb 18, 2022 | 7.554 | 0 | -0.06(-0.80%) | |||
Feb 17, 2022 | 7.646 | 7.654 | 7.583 | 7.615 | 26,835 | -0.03(-0.40%) |
Feb 16, 2022 | 7.554 | 7.658 | 7.554 | 7.646 | 33,825 | +0.13(+1.73%) |
Feb 15, 2022 | 7.508 | 7.585 | 7.501 | 7.516 | 44,644 | -0.05(-0.65%) |
Feb 14, 2022 | 7.615 | 7.723 | 7.508 | 7.565 | 64,267 | -0.04(-0.46%) |
Feb 11, 2022 | 7.707 | 7.868 | 7.600 | 7.600 | 53,390 | -0.09(-1.19%) |
Feb 10, 2022 | 7.753 | 7.830 | 7.677 | 7.692 | 68,409 | -0.08(-0.99%) |
Feb 09, 2022 | 7.815 | 7.899 | 7.724 | 7.769 | 73,802 | -0.02(-0.20%) |
Feb 08, 2022 | 7.762 | 7.785 | 7.724 | 7.785 | 38,069 | +0.05(+0.61%) |
Feb 07, 2022 | 7.724 | 7.788 | 7.708 | 7.737 | 47,701 | -0.02(-0.22%) |
Feb 04, 2022 | 7.800 | 7.830 | 7.692 | 7.754 | 41,993 | -0.05(-0.58%) |
Feb 03, 2022 | 7.853 | 7.800 | 7.800 | 52,952 | -0.14(-1.72%) | |
Feb 02, 2022 | 7.914 | 7.975 | 7.891 | 7.937 | 56,378 | +0.05(+0.68%) |
Feb 01, 2022 | 7.731 | 7.883 | 7.731 | 7.883 | 54,729 | +0.19(+2.47%) |
Jan 31, 2022 | 7.602 | 7.716 | 7.693 | 53,664 | +0.09(+1.20%) | |
Jan 28, 2022 | 7.602 | 7.640 | 7.534 | 7.602 | 83,283 | +0.02(+0.20%) |
Jan 27, 2022 | 7.686 | 7.769 | 7.579 | 7.587 | 55,716 | -0.04(-0.50%) |
Jan 26, 2022 | 7.686 | 7.716 | 7.625 | 7.625 | 84,483 | +0.04(+0.50%) |
Jan 25, 2022 | 7.549 | 7.648 | 7.480 | 7.587 | 92,015 | -0.12(-1.58%) |
Jan 24, 2022 | 7.670 | 7.716 | 7.410 | 7.708 | 183,477 | -0.14(-1.74%) |
Jan 21, 2022 | 7.952 | 7.952 | 7.819 | 7.845 | 61,221 | -0.14(-1.81%) |
Jan 20, 2022 | 8.043 | 8.085 | 7.982 | 7.990 | 60,603 | +0.03(+0.38%) |
Jan 19, 2022 | 8.066 | 8.066 | 7.959 | 7.959 | 75,821 | -0.10(-1.23%) |
Jan 18, 2022 | 8.142 | 8.165 | 8.043 | 8.058 | 76,384 | -0.08(-1.03%) |
Jan 14, 2022 | 8.142 | 0 | -0.02(-0.19%) | |||
Jan 13, 2022 | 8.210 | 8.218 | 8.157 | 8.157 | 30,387 | -0.05(-0.56%) |
Jan 12, 2022 | 8.157 | 8.233 | 8.149 | 8.203 | 81,675 | +0.04(+0.55%) |
Jan 11, 2022 | 8.120 | 8.188 | 8.082 | 8.158 | 49,338 | +0.03(+0.37%) |
Jan 10, 2022 | 8.203 | 8.203 | 8.090 | 8.128 | 60,967 | -0.04(-0.46%) |
Jan 07, 2022 | 8.241 | 8.241 | 8.150 | 8.165 | 69,427 | -0.01(-0.09%) |
Jan 06, 2022 | 8.173 | 8.279 | 8.105 | 8.173 | 60,370 | +0.12(+1.50%) |
Jan 05, 2022 | 8.180 | 8.198 | 8.044 | 8.052 | 74,778 | -0.05(-0.56%) |
Jan 04, 2022 | 8.226 | 8.301 | 8.075 | 8.097 | 110,844 | -0.13(-1.56%) |
Jan 03, 2022 | 8.180 | 8.260 | 8.180 | 8.226 | 43,221 | +0.05(+0.55%) |
Dec 31, 2021 | 8.097 | 8.208 | 8.094 | 8.180 | 48,830 | +0.13(+1.59%) |
Dec 30, 2021 | 8.112 | 8.120 | 8.052 | 8.052 | 57,340 | -0.03(-0.42%) |
Dec 29, 2021 | 8.037 | 8.144 | 8.037 | 8.086 | 84,816 | +0.05(+0.61%) |
Dec 28, 2021 | 8.112 | 8.158 | 7.969 | 8.037 | 76,143 | -0.07(-0.84%) |
Dec 27, 2021 | 8.120 | 8.158 | 8.090 | 8.105 | 101,285 | -0.01(-0.09%) |
Dec 23, 2021 | 8.082 | 8.120 | 8.075 | 8.112 | 57,107 | +0.10(+1.23%) |
Dec 22, 2021 | 7.931 | 8.040 | 7.931 | 8.014 | 33,591 | +0.09(+1.14%) |
Dec 21, 2021 | 7.909 | 7.976 | 7.841 | 7.924 | 132,105 | +0.04(+0.48%) |
Dec 20, 2021 | 7.901 | 7.958 | 7.810 | 7.886 | 56,639 | -0.11(-1.32%) |
Dec 17, 2021 | 7.939 | 8.022 | 7.893 | 7.992 | 43,781 | +0.08(+1.05%) |
Dec 16, 2021 | 7.969 | 8.003 | 7.863 | 7.909 | 62,594 | -0.04(-0.48%) |
Dec 15, 2021 | 7.818 | 7.984 | 7.780 | 7.946 | 146,754 | +0.05(+0.57%) |
Dec 14, 2021 | 7.992 | 7.999 | 7.818 | 7.901 | 62,343 | -0.01(-0.09%) |
Dec 13, 2021 | 7.984 | 8.029 | 7.893 | 7.909 | 36,003 | -0.11(-1.41%) |
Dec 10, 2021 | 8.029 | 8.075 | 7.984 | 8.022 | 30,534 | -0.01(-0.10%) |
Dec 09, 2021 | 8.068 | 8.087 | 8.023 | 8.030 | 15,427 | -0.05(-0.65%) |
Dec 08, 2021 | 8.045 | 8.105 | 8.023 | 8.083 | 39,702 | +0.08(+1.03%) |
Dec 07, 2021 | 7.978 | 8.030 | 7.978 | 8.000 | 36,082 | +0.08(+1.04%) |
Dec 06, 2021 | 7.910 | 7.978 | 7.836 | 7.918 | 31,535 | +0.02(+0.19%) |
Dec 03, 2021 | 7.940 | 7.955 | 7.865 | 7.903 | 149,232 | -0.03(-0.38%) |
Dec 02, 2021 | 7.880 | 7.955 | 7.858 | 7.933 | 94,453 | +0.11(+1.44%) |
Dec 01, 2021 | 8.023 | 8.135 | 7.797 | 7.820 | 135,422 | -0.15(-1.88%) |
Nov 30, 2021 | 8.098 | 8.098 | 7.929 | 7.970 | 60,157 | -0.11(-1.30%) |
Nov 29, 2021 | 8.068 | 8.223 | 8.030 | 8.075 | 51,060 | +0.04(+0.47%) |
Nov 26, 2021 | 8.068 | 8.183 | 7.978 | 8.038 | 45,510 | -0.13(-1.56%) |
Nov 24, 2021 | 8.210 | 8.210 | 8.083 | 8.165 | 93,060 | -0.06(-0.73%) |
Nov 23, 2021 | 8.330 | 8.330 | 8.225 | 8.225 | 43,197 | -0.11(-1.35%) |
Nov 22, 2021 | 8.300 | 8.383 | 8.300 | 8.338 | 43,360 | +0.02(+0.18%) |
Nov 19, 2021 | 8.360 | 8.360 | 8.278 | 8.323 | 38,069 | -0.04(-0.45%) |
Nov 18, 2021 | 8.458 | 8.395 | 8.330 | 8.360 | 41,445 | -0.08(-0.98%) |
Nov 17, 2021 | 8.555 | 8.555 | 8.405 | 8.443 | 40,451 | -0.10(-1.14%) |
Nov 16, 2021 | 8.473 | 8.563 | 8.473 | 8.540 | 45,093 | +0.04(+0.44%) |
Nov 15, 2021 | 8.473 | 8.503 | 8.408 | 8.503 | 54,213 | +0.00(+0.00%) |
Nov 12, 2021 | 8.518 | 8.518 | 8.454 | 8.503 | 42,002 | +0.05(+0.53%) |
Nov 11, 2021 | 8.465 | 8.518 | 8.420 | 8.458 | 18,548 | +0.02(+0.18%) |
Nov 10, 2021 | 8.465 | 8.443 | 56,629 | -0.13(-1.50%) | ||
Nov 09, 2021 | 8.609 | 8.623 | 8.544 | 8.571 | 54,122 | +0.01(+0.09%) |
Nov 08, 2021 | 8.497 | 8.616 | 8.474 | 8.564 | 48,377 | +0.06(+0.70%) |
Nov 05, 2021 | 8.474 | 8.526 | 8.467 | 8.504 | 51,003 | +0.04(+0.44%) |
Nov 04, 2021 | 8.437 | 8.474 | 8.437 | 8.467 | 23,777 | +0.01(+0.18%) |
Nov 03, 2021 | 8.444 | 8.474 | 8.422 | 8.452 | 16,977 | +0.02(+0.27%) |
Nov 02, 2021 | 8.437 | 8.459 | 8.407 | 8.429 | 18,097 | -0.01(-0.09%) |
Nov 01, 2021 | 8.459 | 8.444 | 8.377 | 8.437 | 26,003 | -0.01(-0.09%) |
Oct 29, 2021 | 8.377 | 8.452 | 8.329 | 8.444 | 12,437 | +0.07(+0.80%) |
Oct 28, 2021 | 8.355 | 8.377 | 8.273 | 8.377 | 33,691 | +0.07(+0.90%) |
Oct 27, 2021 | 8.258 | 8.343 | 8.236 | 8.303 | 30,464 | +0.07(+0.91%) |
Oct 26, 2021 | 8.153 | 8.228 | 33,377 | +0.04(+0.55%) | ||
Oct 25, 2021 | 8.250 | 8.250 | 8.168 | 8.183 | 16,573 | -0.02(-0.27%) |
Oct 22, 2021 | 8.303 | 8.303 | 8.168 | 8.206 | 47,307 | -0.07(-0.90%) |
Oct 21, 2021 | 8.250 | 8.280 | 8.250 | 8.280 | 77,111 | +0.04(+0.45%) |
Oct 20, 2021 | 8.288 | 8.295 | 8.236 | 8.243 | 23,247 | -0.03(-0.36%) |
Oct 19, 2021 | 8.310 | 8.310 | 8.265 | 8.273 | 24,105 | -0.04(-0.45%) |
Oct 18, 2021 | 8.250 | 8.347 | 8.250 | 8.310 | 46,910 | +0.08(+1.00%) |
Oct 15, 2021 | 8.079 | 8.228 | 8.077 | 8.228 | 107,482 | +0.22(+2.70%) |
Oct 14, 2021 | 7.997 | 8.086 | 7.997 | 8.012 | 83,009 | -0.02(-0.28%) |
Oct 13, 2021 | 8.027 | 8.056 | 7.967 | 8.034 | 67,692 | -0.04(-0.46%) |
Oct 12, 2021 | 8.146 | 8.200 | 8.019 | 8.071 | 34,387 | -0.03(-0.37%) |
Oct 11, 2021 | 8.139 | 8.220 | 8.086 | 8.101 | 126,512 | +0.00(+0.00%) |
Oct 08, 2021 | 8.124 | 8.243 | 7.975 | 8.101 | 70,656 | -0.05(-0.56%) |
Oct 07, 2021 | 8.102 | 8.169 | 8.045 | 8.147 | 63,019 | +0.09(+1.10%) |
Oct 06, 2021 | 8.073 | 8.083 | 8.036 | 8.058 | 35,492 | -0.02(-0.28%) |
Oct 05, 2021 | 8.065 | 8.087 | 8.036 | 8.080 | 20,518 | +0.07(+0.83%) |
Oct 04, 2021 | 8.117 | 8.132 | 8.006 | 8.013 | 30,065 | -0.07(-0.92%) |
Oct 01, 2021 | 8.087 | 8.125 | 8.013 | 8.087 | 37,769 | +0.07(+0.83%) |
Sep 30, 2021 | 8.050 | 8.080 | 7.991 | 8.021 | 85,507 | -0.06(-0.73%) |
Sep 29, 2021 | 8.073 | 8.110 | 7.981 | 8.080 | 16,793 | +0.07(+0.93%) |
Sep 28, 2021 | 8.273 | 8.399 | 7.961 | 8.006 | 106,986 | -0.23(-2.79%) |
Sep 27, 2021 | 8.428 | 8.428 | 8.236 | 8.236 | 25,435 | -0.19(-2.29%) |
Sep 24, 2021 | 8.428 | 8.443 | 8.406 | 8.428 | 106,909 | +0.01(+0.09%) |
Sep 23, 2021 | 8.325 | 8.443 | 8.325 | 8.421 | 29,447 | +0.03(+0.35%) |
Sep 22, 2021 | 8.399 | 8.466 | 8.377 | 8.391 | 47,787 | -0.06(-0.70%) |
Sep 21, 2021 | 8.377 | 8.451 | 8.305 | 8.451 | 47,577 | +0.12(+1.42%) |
Sep 20, 2021 | 8.414 | 8.421 | 8.243 | 8.332 | 71,378 | -0.16(-1.92%) |
Sep 17, 2021 | 8.503 | 8.554 | 8.466 | 8.495 | 53,259 | -0.03(-0.35%) |
Sep 16, 2021 | 8.525 | 8.554 | 8.458 | 8.525 | 31,109 | -0.01(-0.17%) |
Sep 15, 2021 | 8.473 | 8.569 | 8.362 | 8.540 | 64,951 | +0.10(+1.14%) |
Sep 14, 2021 | 8.391 | 8.480 | 8.384 | 8.443 | 95,414 | +0.04(+0.53%) |
Sep 13, 2021 | 8.243 | 8.406 | 8.243 | 8.399 | 102,587 | +0.19(+2.35%) |
Sep 10, 2021 | 8.184 | 8.228 | 8.176 | 8.206 | 37,306 | +0.01(+0.08%) |
Sep 09, 2021 | 8.214 | 8.214 | 8.192 | 8.199 | 31,830 | -0.01(-0.18%) |
Sep 08, 2021 | 8.244 | 8.244 | 8.199 | 8.214 | 27,704 | -0.03(-0.36%) |
Sep 07, 2021 | 8.317 | 8.325 | 8.214 | 8.244 | 23,404 | -0.09(-1.06%) |
Sep 03, 2021 | 8.332 | 8.360 | 8.218 | 8.332 | 49,625 | +0.03(+0.35%) |
Sep 02, 2021 | 8.288 | 8.336 | 8.288 | 8.303 | 25,150 | +0.01(+0.18%) |
Sep 01, 2021 | 8.251 | 8.288 | 8.221 | 8.288 | 32,891 | +0.04(+0.54%) |
Aug 31, 2021 | 8.258 | 8.273 | 8.188 | 8.244 | 24,574 | +0.02(+0.27%) |
Aug 30, 2021 | 8.229 | 8.266 | 8.207 | 8.221 | 20,156 | -0.01(-0.09%) |
Aug 27, 2021 | 8.192 | 8.273 | 8.192 | 8.229 | 14,783 | +0.07(+0.81%) |
Aug 26, 2021 | 8.229 | 8.260 | 8.067 | 8.163 | 33,034 | -0.09(-1.07%) |
Aug 25, 2021 | 8.221 | 8.273 | 8.221 | 8.251 | 20,187 | +0.00(+0.00%) |
Aug 24, 2021 | 8.214 | 8.266 | 8.199 | 8.251 | 64,617 | +0.05(+0.63%) |
Aug 23, 2021 | 8.163 | 8.211 | 8.137 | 8.199 | 36,681 | +0.07(+0.91%) |
Aug 20, 2021 | 8.155 | 8.177 | 8.067 | 8.126 | 17,072 | -0.03(-0.36%) |
Aug 19, 2021 | 8.148 | 8.170 | 8.030 | 8.155 | 101,768 | -0.01(-0.18%) |
Aug 18, 2021 | 8.258 | 8.258 | 8.140 | 8.170 | 23,167 | -0.04(-0.54%) |
Aug 17, 2021 | 8.251 | 8.273 | 8.214 | 8.214 | 23,954 | -0.06(-0.71%) |
Aug 16, 2021 | 8.325 | 8.325 | 8.262 | 8.273 | 18,407 | -0.03(-0.35%) |
Aug 13, 2021 | 8.332 | 8.344 | 8.278 | 8.303 | 30,683 | -0.01(-0.18%) |
Aug 12, 2021 | 8.280 | 8.361 | 8.280 | 8.317 | 13,570 | +0.02(+0.27%) |
Aug 11, 2021 | 8.325 | 8.339 | 8.273 | 8.295 | 25,800 | -0.04(-0.45%) |
Aug 10, 2021 | 8.318 | 8.347 | 8.307 | 8.333 | 28,332 | +0.05(+0.62%) |
Aug 09, 2021 | 8.347 | 8.347 | 8.274 | 8.281 | 19,560 | -0.04(-0.44%) |
Aug 06, 2021 | 8.303 | 8.325 | 8.245 | 8.318 | 38,001 | +0.06(+0.71%) |
Aug 05, 2021 | 8.238 | 8.274 | 8.216 | 8.260 | 57,263 | +0.04(+0.53%) |
Aug 04, 2021 | 8.186 | 8.238 | 8.186 | 8.216 | 21,405 | +0.01(+0.09%) |
Aug 03, 2021 | 8.135 | 8.238 | 8.135 | 8.208 | 36,535 | +0.03(+0.36%) |