Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 6.553 | 6.684 | 6.544 | 6.544 | 147,672 | -0.02(-0.37%) |
Sep 29, 2022 | 6.635 | 6.650 | 6.565 | 6.569 | 107,637 | -0.15(-2.20%) |
Sep 28, 2022 | 6.602 | 6.733 | 6.599 | 6.717 | 96,160 | +0.13(+1.99%) |
Sep 27, 2022 | 6.627 | 6.676 | 6.577 | 6.586 | 81,675 | +0.01(+0.12%) |
Sep 26, 2022 | 6.586 | 6.684 | 6.569 | 6.577 | 358,452 | -0.11(-1.60%) |
Sep 23, 2022 | 6.922 | 6.922 | 6.635 | 6.684 | 368,230 | -0.23(-3.33%) |
Sep 22, 2022 | 6.988 | 7.054 | 6.898 | 6.914 | 96,126 | -0.09(-1.29%) |
Sep 21, 2022 | 7.045 | 7.070 | 6.955 | 7.004 | 109,682 | -0.02(-0.35%) |
Sep 20, 2022 | 7.021 | 7.078 | 6.971 | 7.029 | 188,626 | -0.07(-0.93%) |
Sep 19, 2022 | 7.111 | 7.169 | 7.021 | 7.095 | 172,657 | -0.02(-0.23%) |
Sep 16, 2022 | 7.070 | 7.134 | 7.029 | 7.111 | 88,466 | -0.02(-0.23%) |
Sep 15, 2022 | 7.201 | 7.251 | 7.127 | 7.127 | 71,352 | -0.09(-1.25%) |
Sep 14, 2022 | 7.201 | 7.292 | 7.193 | 7.218 | 55,275 | +0.00(+0.00%) |
Sep 13, 2022 | 7.300 | 7.341 | 7.201 | 7.218 | 140,641 | -0.15(-2.01%) |
Sep 12, 2022 | 7.431 | 7.481 | 7.366 | 7.366 | 135,134 | -0.05(-0.66%) |
Sep 09, 2022 | 7.464 | 7.513 | 7.398 | 7.415 | 73,449 | +0.00(+0.02%) |
Sep 08, 2022 | 7.381 | 7.438 | 7.381 | 7.414 | 52,973 | +0.00(+0.00%) |
Sep 07, 2022 | 7.316 | 7.422 | 7.316 | 7.414 | 83,092 | +0.06(+0.77%) |
Sep 06, 2022 | 7.308 | 7.430 | 7.259 | 7.357 | 291,994 | +0.01(+0.11%) |
Sep 02, 2022 | 7.340 | 7.406 | 7.300 | 7.349 | 119,970 | +0.07(+0.89%) |
Sep 01, 2022 | 7.365 | 7.375 | 7.231 | 7.284 | 97,716 | -0.08(-1.10%) |
Aug 31, 2022 | 7.430 | 7.454 | 7.284 | 7.365 | 207,358 | -0.10(-1.31%) |
Aug 30, 2022 | 7.519 | 7.528 | 7.414 | 7.463 | 83,000 | -0.02(-0.33%) |
Aug 29, 2022 | 7.519 | 7.600 | 7.487 | 7.487 | 131,591 | -0.11(-1.50%) |
Aug 26, 2022 | 7.650 | 7.650 | 7.568 | 7.601 | 54,727 | -0.02(-0.32%) |
Aug 25, 2022 | 7.617 | 7.650 | 7.609 | 7.625 | 82,752 | +0.02(+0.21%) |
Aug 24, 2022 | 7.601 | 7.631 | 7.601 | 7.609 | 56,752 | +0.01(+0.11%) |
Aug 23, 2022 | 7.601 | 7.617 | 7.568 | 7.601 | 54,322 | +0.02(+0.21%) |
Aug 22, 2022 | 7.674 | 7.674 | 7.519 | 7.585 | 104,882 | -0.12(-1.58%) |
Aug 19, 2022 | 7.845 | 7.845 | 7.707 | 7.707 | 110,832 | -0.15(-1.97%) |
Aug 18, 2022 | 7.951 | 7.975 | 7.853 | 7.861 | 131,036 | -0.07(-0.92%) |
Aug 17, 2022 | 7.926 | 7.967 | 7.861 | 7.935 | 116,526 | +0.01(+0.10%) |
Aug 16, 2022 | 7.935 | 7.950 | 7.886 | 7.926 | 86,169 | +0.01(+0.10%) |
Aug 15, 2022 | 7.902 | 7.930 | 7.886 | 7.918 | 106,516 | +0.01(+0.10%) |
Aug 12, 2022 | 7.967 | 7.992 | 7.894 | 7.910 | 159,649 | -0.02(-0.21%) |
Aug 11, 2022 | 7.967 | 7.983 | 7.926 | 7.926 | 136,228 | +0.02(+0.21%) |
Aug 10, 2022 | 7.878 | 7.943 | 7.869 | 7.910 | 169,652 | +0.09(+1.16%) |
Aug 09, 2022 | 7.828 | 7.852 | 7.795 | 7.819 | 156,112 | +0.01(+0.10%) |
Aug 08, 2022 | 7.763 | 7.860 | 7.763 | 7.811 | 109,918 | +0.06(+0.83%) |
Aug 05, 2022 | 7.747 | 7.779 | 7.715 | 7.747 | 120,555 | -0.01(-0.10%) |
Aug 04, 2022 | 7.795 | 7.836 | 7.747 | 7.755 | 152,933 | -0.06(-0.83%) |
Aug 03, 2022 | 7.828 | 7.828 | 7.777 | 7.819 | 105,332 | +0.06(+0.83%) |
Aug 02, 2022 | 7.682 | 7.776 | 7.682 | 7.755 | 107,185 | +0.02(+0.31%) |
Aug 01, 2022 | 7.594 | 7.771 | 7.569 | 7.731 | 271,225 | +0.19(+2.57%) |
Jul 29, 2022 | 7.456 | 7.553 | 7.436 | 7.537 | 248,818 | +0.07(+0.97%) |
Jul 28, 2022 | 7.424 | 7.464 | 7.392 | 7.464 | 199,245 | +0.10(+1.31%) |
Jul 27, 2022 | 7.376 | 7.416 | 7.327 | 7.368 | 108,365 | +0.02(+0.33%) |
Jul 26, 2022 | 7.303 | 7.400 | 7.295 | 7.343 | 213,899 | +0.04(+0.55%) |
Jul 25, 2022 | 7.255 | 7.303 | 7.247 | 7.303 | 82,723 | +0.06(+0.89%) |
Jul 22, 2022 | 7.206 | 7.271 | 7.166 | 7.238 | 101,743 | +0.06(+0.79%) |
Jul 21, 2022 | 7.150 | 7.182 | 7.132 | 7.182 | 85,132 | +0.06(+0.79%) |
Jul 20, 2022 | 7.101 | 7.158 | 7.101 | 7.125 | 83,048 | +0.00(+0.00%) |
Jul 19, 2022 | 7.134 | 7.141 | 7.061 | 7.125 | 122,909 | +0.06(+0.80%) |
Jul 18, 2022 | 7.101 | 7.133 | 7.061 | 7.069 | 119,620 | -0.01(-0.11%) |
Jul 15, 2022 | 7.117 | 7.150 | 7.061 | 7.077 | 127,904 | +0.01(+0.11%) |
Jul 14, 2022 | 7.053 | 7.085 | 6.988 | 7.069 | 120,797 | -0.05(-0.68%) |
Jul 13, 2022 | 7.045 | 7.190 | 6.908 | 7.117 | 119,138 | +0.00(+0.00%) |
Jul 12, 2022 | 7.166 | 7.206 | 7.101 | 7.117 | 119,045 | -0.04(-0.56%) |
Jul 11, 2022 | 7.238 | 7.279 | 7.117 | 7.158 | 173,296 | -0.11(-1.55%) |
Jul 08, 2022 | 7.263 | 7.295 | 7.150 | 7.271 | 123,627 | -0.02(-0.21%) |
Jul 07, 2022 | 7.342 | 7.342 | 7.278 | 7.286 | 132,405 | -0.02(-0.33%) |
Jul 06, 2022 | 7.310 | 7.373 | 7.254 | 7.310 | 181,404 | +0.05(+0.66%) |
Jul 05, 2022 | 7.190 | 7.270 | 7.168 | 7.262 | 187,695 | +0.07(+1.00%) |
Jul 01, 2022 | 7.206 | 7.230 | 7.166 | 7.190 | 105,775 | +0.00(+0.00%) |
Jun 30, 2022 | 7.150 | 7.206 | 7.094 | 7.190 | 220,541 | +0.06(+0.78%) |
Jun 29, 2022 | 7.094 | 7.166 | 7.006 | 7.134 | 382,018 | +0.08(+1.13%) |
Jun 28, 2022 | 7.110 | 7.126 | 6.966 | 7.054 | 349,679 | +0.00(+0.00%) |
Jun 27, 2022 | 6.950 | 7.094 | 6.894 | 7.054 | 368,185 | +0.17(+2.44%) |
Jun 24, 2022 | 6.702 | 6.918 | 6.702 | 6.886 | 193,023 | +0.20(+2.99%) |
Jun 23, 2022 | 6.614 | 6.694 | 6.611 | 6.686 | 108,861 | +0.10(+1.58%) |
Jun 22, 2022 | 6.582 | 6.630 | 6.550 | 6.582 | 181,769 | -0.02(-0.36%) |
Jun 21, 2022 | 6.590 | 6.662 | 6.550 | 6.606 | 126,820 | +0.06(+0.98%) |
Jun 17, 2022 | 6.582 | 6.620 | 6.507 | 6.542 | 199,958 | +0.01(+0.08%) |
Jun 16, 2022 | 6.774 | 6.774 | 6.518 | 6.537 | 338,693 | -0.31(-4.52%) |
Jun 15, 2022 | 6.790 | 6.862 | 6.766 | 6.846 | 95,159 | +0.06(+0.82%) |
Jun 14, 2022 | 6.902 | 6.925 | 6.758 | 6.790 | 235,136 | -0.10(-1.51%) |
Jun 13, 2022 | 7.174 | 7.198 | 6.854 | 6.894 | 368,617 | -0.37(-5.07%) |
Jun 10, 2022 | 7.310 | 7.319 | 7.198 | 7.262 | 170,393 | -0.09(-1.18%) |
Jun 09, 2022 | 7.341 | 7.387 | 7.341 | 7.349 | 71,291 | -0.03(-0.43%) |
Jun 08, 2022 | 7.396 | 7.420 | 7.372 | 7.380 | 68,370 | -0.02(-0.21%) |
Jun 07, 2022 | 7.349 | 7.412 | 7.349 | 7.396 | 110,414 | +0.04(+0.54%) |
Jun 06, 2022 | 7.396 | 7.412 | 7.325 | 7.357 | 150,128 | -0.01(-0.11%) |
Jun 03, 2022 | 7.372 | 7.388 | 7.333 | 7.364 | 138,591 | -0.02(-0.32%) |
Jun 02, 2022 | 7.364 | 7.412 | 7.325 | 7.388 | 106,745 | +0.02(+0.32%) |
Jun 01, 2022 | 7.491 | 7.491 | 7.309 | 7.364 | 235,131 | -0.05(-0.64%) |
May 31, 2022 | 7.428 | 7.483 | 7.364 | 7.412 | 308,771 | -0.08(-1.06%) |
May 27, 2022 | 7.364 | 7.507 | 7.364 | 7.491 | 128,319 | +0.17(+2.27%) |
May 26, 2022 | 7.301 | 7.422 | 7.269 | 7.325 | 321,458 | +0.05(+0.65%) |
May 25, 2022 | 7.214 | 7.301 | 7.214 | 7.277 | 81,436 | +0.05(+0.66%) |
May 24, 2022 | 7.222 | 7.238 | 7.158 | 7.230 | 66,429 | -0.01(-0.11%) |
May 23, 2022 | 7.269 | 7.320 | 7.214 | 7.238 | 93,172 | +0.00(+0.00%) |
May 20, 2022 | 7.230 | 7.293 | 7.202 | 7.238 | 165,447 | +0.01(+0.11%) |
May 19, 2022 | 7.261 | 7.365 | 7.222 | 7.230 | 121,245 | -0.10(-1.41%) |
May 18, 2022 | 7.483 | 7.483 | 7.309 | 7.333 | 114,381 | -0.21(-2.73%) |
May 17, 2022 | 7.293 | 7.594 | 7.269 | 7.539 | 283,062 | +0.27(+3.71%) |
May 16, 2022 | 7.198 | 7.277 | 7.198 | 7.269 | 74,090 | +0.03(+0.44%) |
May 13, 2022 | 7.174 | 7.285 | 7.174 | 7.238 | 114,756 | +0.09(+1.22%) |
May 12, 2022 | 7.301 | 7.301 | 7.119 | 7.150 | 231,857 | -0.17(-2.28%) |
May 11, 2022 | 7.404 | 7.479 | 7.313 | 7.317 | 106,596 | -0.12(-1.58%) |
May 10, 2022 | 7.482 | 7.506 | 7.395 | 7.435 | 130,016 | -0.03(-0.42%) |
May 09, 2022 | 7.450 | 7.549 | 7.443 | 7.466 | 121,914 | -0.14(-1.85%) |
May 06, 2022 | 7.600 | 7.655 | 7.569 | 7.607 | 113,167 | -0.03(-0.42%) |
May 05, 2022 | 7.670 | 7.686 | 7.594 | 7.639 | 106,022 | -0.07(-0.92%) |
May 04, 2022 | 7.647 | 7.718 | 7.608 | 7.710 | 86,288 | +0.06(+0.82%) |
May 03, 2022 | 7.553 | 7.663 | 7.553 | 7.647 | 86,418 | +0.07(+0.93%) |
May 02, 2022 | 7.647 | 7.657 | 7.568 | 7.576 | 101,163 | -0.05(-0.62%) |
Apr 29, 2022 | 7.647 | 7.657 | 7.600 | 7.623 | 66,105 | -0.04(-0.51%) |
Apr 28, 2022 | 7.670 | 7.686 | 7.608 | 7.663 | 64,213 | +0.02(+0.31%) |
Apr 27, 2022 | 7.647 | 7.647 | 7.592 | 7.639 | 45,118 | +0.02(+0.31%) |
Apr 26, 2022 | 7.718 | 7.746 | 7.600 | 7.615 | 224,393 | -0.10(-1.32%) |
Apr 25, 2022 | 7.710 | 7.733 | 7.670 | 7.718 | 112,336 | +0.00(+0.00%) |
Apr 22, 2022 | 7.788 | 7.788 | 7.710 | 7.718 | 88,428 | -0.06(-0.81%) |
Apr 21, 2022 | 7.898 | 7.898 | 7.757 | 7.780 | 103,019 | -0.09(-1.20%) |
Apr 20, 2022 | 7.875 | 7.914 | 7.875 | 7.875 | 93,648 | +0.01(+0.10%) |
Apr 19, 2022 | 7.867 | 7.904 | 7.867 | 7.867 | 61,178 | +0.00(+0.00%) |
Apr 18, 2022 | 7.875 | 7.891 | 7.843 | 7.867 | 155,388 | -0.02(-0.30%) |
Apr 14, 2022 | 7.812 | 7.938 | 7.812 | 7.891 | 157,772 | +0.05(+0.60%) |
Apr 13, 2022 | 7.718 | 7.891 | 7.710 | 7.843 | 182,811 | +0.08(+1.01%) |
Apr 12, 2022 | 7.788 | 7.836 | 7.744 | 7.765 | 166,965 | +0.02(+0.30%) |
Apr 11, 2022 | 7.828 | 7.895 | 7.702 | 7.741 | 191,607 | -0.16(-1.99%) |
Apr 08, 2022 | 7.946 | 7.961 | 7.891 | 7.898 | 104,622 | -0.08(-0.97%) |
Apr 07, 2022 | 7.976 | 8.023 | 7.952 | 7.976 | 123,457 | -0.01(-0.10%) |
Apr 06, 2022 | 8.038 | 8.038 | 7.938 | 7.984 | 122,954 | -0.08(-0.97%) |
Apr 05, 2022 | 8.132 | 8.132 | 8.032 | 8.062 | 112,043 | -0.08(-0.96%) |
Apr 04, 2022 | 8.038 | 8.147 | 8.019 | 8.140 | 169,422 | +0.14(+1.75%) |
Apr 01, 2022 | 7.984 | 8.030 | 7.952 | 7.999 | 102,082 | +0.05(+0.59%) |
Mar 31, 2022 | 7.913 | 7.976 | 7.913 | 7.952 | 131,978 | +0.06(+0.79%) |
Mar 30, 2022 | 7.820 | 7.921 | 7.820 | 7.890 | 113,325 | +0.04(+0.50%) |
Mar 29, 2022 | 7.812 | 7.885 | 7.758 | 7.851 | 100,318 | +0.09(+1.21%) |
Mar 28, 2022 | 7.789 | 7.789 | 7.703 | 7.758 | 145,918 | +0.03(+0.40%) |
Mar 25, 2022 | 7.836 | 7.874 | 7.695 | 7.726 | 194,255 | -0.15(-1.88%) |
Mar 24, 2022 | 7.859 | 7.875 | 7.773 | 7.875 | 113,034 | +0.08(+1.00%) |
Mar 23, 2022 | 7.828 | 7.828 | 7.773 | 7.797 | 91,017 | -0.02(-0.30%) |
Mar 22, 2022 | 7.789 | 7.831 | 7.758 | 7.820 | 137,882 | +0.03(+0.40%) |
Mar 21, 2022 | 7.867 | 7.902 | 7.789 | 7.789 | 120,644 | -0.10(-1.28%) |
Mar 18, 2022 | 7.890 | 7.952 | 7.875 | 7.890 | 91,934 | +0.00(+0.00%) |
Mar 17, 2022 | 7.758 | 7.899 | 7.758 | 7.890 | 111,618 | +0.11(+1.40%) |
Mar 16, 2022 | 7.726 | 7.836 | 7.726 | 7.781 | 144,043 | +0.09(+1.22%) |
Mar 15, 2022 | 7.586 | 7.734 | 7.586 | 7.687 | 132,196 | +0.08(+1.02%) |
Mar 14, 2022 | 7.812 | 7.812 | 7.563 | 7.609 | 346,086 | -0.15(-1.91%) |
Mar 11, 2022 | 7.929 | 7.937 | 7.734 | 7.758 | 163,599 | -0.12(-1.58%) |
Mar 10, 2022 | 7.976 | 7.984 | 7.843 | 7.882 | 199,209 | -0.10(-1.26%) |
Mar 09, 2022 | 7.983 | 8.006 | 7.928 | 7.983 | 237,830 | +0.05(+0.58%) |
Mar 08, 2022 | 7.921 | 7.967 | 7.828 | 7.936 | 228,448 | +0.02(+0.20%) |
Mar 07, 2022 | 8.029 | 8.037 | 7.905 | 7.921 | 181,400 | -0.09(-1.16%) |
Mar 04, 2022 | 8.044 | 8.048 | 7.959 | 8.014 | 153,472 | -0.04(-0.48%) |
Mar 03, 2022 | 8.099 | 8.106 | 8.052 | 8.052 | 146,625 | -0.02(-0.29%) |
Mar 02, 2022 | 8.052 | 8.089 | 8.038 | 8.075 | 136,107 | +0.06(+0.77%) |
Mar 01, 2022 | 7.975 | 8.060 | 7.961 | 8.014 | 203,776 | +0.10(+1.27%) |
Feb 28, 2022 | 7.859 | 7.959 | 7.859 | 7.913 | 122,093 | +0.02(+0.20%) |
Feb 25, 2022 | 7.828 | 7.967 | 7.878 | 7.897 | 162,156 | +0.09(+1.09%) |
Feb 24, 2022 | 7.596 | 7.859 | 7.549 | 7.812 | 252,370 | +0.03(+0.40%) |
Feb 23, 2022 | 7.867 | 7.882 | 7.751 | 7.781 | 283,805 | -0.03(-0.40%) |
Feb 22, 2022 | 7.882 | 7.905 | 7.766 | 7.812 | 238,730 | -0.09(-1.17%) |
Feb 18, 2022 | 7.905 | 0 | -0.02(-0.20%) | |||
Feb 17, 2022 | 7.975 | 8.068 | 7.882 | 7.921 | 330,472 | -0.05(-0.58%) |
Feb 16, 2022 | 7.867 | 7.967 | 7.851 | 7.967 | 159,371 | +0.10(+1.28%) |
Feb 15, 2022 | 7.781 | 7.882 | 7.781 | 7.867 | 253,205 | +0.13(+1.70%) |
Feb 14, 2022 | 7.867 | 7.867 | 7.727 | 7.735 | 401,032 | -0.11(-1.38%) |
Feb 11, 2022 | 7.928 | 7.948 | 7.820 | 7.843 | 168,499 | -0.10(-1.27%) |
Feb 10, 2022 | 7.990 | 8.060 | 7.928 | 7.944 | 110,313 | -0.06(-0.76%) |
Feb 09, 2022 | 8.028 | 8.051 | 7.982 | 8.005 | 268,319 | +0.02(+0.29%) |
Feb 08, 2022 | 7.982 | 8.043 | 7.982 | 7.982 | 111,362 | +0.00(+0.00%) |
Feb 07, 2022 | 7.966 | 7.997 | 7.947 | 7.982 | 131,847 | +0.05(+0.58%) |
Feb 04, 2022 | 8.074 | 8.109 | 7.913 | 7.936 | 288,093 | -0.14(-1.71%) |
Feb 03, 2022 | 8.127 | 8.158 | 8.028 | 8.074 | 104,710 | -0.07(-0.85%) |
Feb 02, 2022 | 8.104 | 8.166 | 8.089 | 8.143 | 167,692 | +0.08(+0.95%) |
Feb 01, 2022 | 7.959 | 8.089 | 7.951 | 8.066 | 278,754 | +0.13(+1.64%) |
Jan 31, 2022 | 7.882 | 7.936 | 171,704 | +0.05(+0.68%) | ||
Jan 28, 2022 | 7.966 | 7.982 | 7.878 | 7.882 | 149,650 | -0.07(-0.87%) |
Jan 27, 2022 | 7.982 | 8.020 | 7.943 | 7.951 | 98,170 | +0.01(+0.10%) |
Jan 26, 2022 | 8.051 | 8.104 | 7.897 | 7.943 | 170,816 | -0.05(-0.58%) |
Jan 25, 2022 | 7.928 | 8.012 | 7.844 | 7.989 | 198,457 | +0.02(+0.29%) |
Jan 24, 2022 | 7.959 | 7.966 | 7.690 | 7.966 | 542,356 | -0.03(-0.38%) |
Jan 21, 2022 | 8.097 | 8.143 | 7.989 | 7.997 | 218,467 | -0.13(-1.61%) |
Jan 20, 2022 | 8.104 | 8.189 | 8.104 | 8.127 | 338,833 | +0.05(+0.57%) |
Jan 19, 2022 | 8.104 | 8.158 | 8.058 | 8.081 | 174,878 | -0.02(-0.28%) |
Jan 18, 2022 | 8.097 | 8.120 | 8.035 | 8.104 | 240,190 | +0.00(+0.00%) |
Jan 14, 2022 | 8.104 | 0 | -0.07(-0.85%) | |||
Jan 13, 2022 | 8.197 | 8.235 | 8.104 | 8.174 | 251,899 | -0.02(-0.28%) |
Jan 12, 2022 | 8.227 | 8.250 | 8.104 | 8.197 | 314,741 | -0.02(-0.27%) |
Jan 11, 2022 | 8.272 | 8.325 | 8.150 | 8.219 | 565,566 | -0.07(-0.83%) |
Jan 10, 2022 | 8.325 | 8.333 | 8.165 | 8.287 | 240,022 | -0.05(-0.64%) |
Jan 07, 2022 | 8.318 | 8.340 | 8.257 | 8.340 | 150,794 | +0.03(+0.37%) |
Jan 06, 2022 | 8.257 | 8.340 | 8.234 | 8.310 | 174,047 | +0.05(+0.65%) |
Jan 05, 2022 | 8.386 | 8.386 | 8.249 | 8.257 | 234,800 | -0.11(-1.28%) |
Jan 04, 2022 | 8.424 | 8.439 | 8.325 | 8.363 | 237,543 | -0.03(-0.36%) |
Jan 03, 2022 | 8.363 | 8.409 | 8.325 | 8.394 | 193,341 | +0.04(+0.46%) |
Dec 31, 2021 | 8.272 | 8.356 | 8.272 | 8.356 | 190,186 | +0.09(+1.11%) |
Dec 30, 2021 | 8.257 | 8.295 | 8.226 | 8.264 | 193,081 | -0.01(-0.09%) |
Dec 29, 2021 | 8.279 | 8.279 | 8.241 | 8.272 | 104,092 | +0.02(+0.28%) |
Dec 28, 2021 | 8.272 | 8.325 | 8.234 | 8.249 | 132,228 | -0.02(-0.28%) |
Dec 27, 2021 | 8.356 | 8.417 | 8.257 | 8.272 | 237,604 | -0.05(-0.64%) |
Dec 23, 2021 | 8.257 | 8.356 | 8.241 | 8.325 | 196,624 | +0.10(+1.20%) |
Dec 22, 2021 | 8.127 | 8.295 | 8.127 | 8.226 | 207,752 | +0.07(+0.84%) |
Dec 21, 2021 | 8.196 | 8.245 | 8.150 | 8.158 | 126,843 | +0.01(+0.09%) |
Dec 20, 2021 | 8.272 | 8.287 | 8.135 | 8.150 | 138,907 | -0.20(-2.37%) |
Dec 17, 2021 | 8.211 | 8.356 | 8.173 | 8.348 | 217,031 | +0.07(+0.83%) |
Dec 16, 2021 | 8.127 | 8.279 | 8.120 | 8.279 | 186,066 | +0.13(+1.59%) |
Dec 15, 2021 | 8.127 | 8.302 | 7.990 | 8.150 | 307,672 | +0.06(+0.75%) |
Dec 14, 2021 | 8.150 | 8.168 | 8.059 | 8.089 | 145,674 | -0.08(-1.03%) |
Dec 13, 2021 | 8.226 | 8.249 | 8.127 | 8.173 | 228,445 | -0.09(-1.11%) |
Dec 10, 2021 | 8.272 | 8.295 | 8.219 | 8.264 | 174,607 | +0.00(+0.01%) |
Dec 09, 2021 | 8.278 | 8.278 | 8.218 | 8.263 | 211,141 | +0.01(+0.09%) |
Dec 08, 2021 | 8.225 | 8.286 | 8.218 | 8.256 | 108,356 | +0.02(+0.18%) |
Dec 07, 2021 | 8.263 | 8.278 | 8.210 | 8.240 | 155,240 | +0.05(+0.55%) |
Dec 06, 2021 | 8.150 | 8.195 | 8.104 | 8.195 | 225,048 | +0.08(+1.03%) |
Dec 03, 2021 | 8.059 | 8.112 | 8.029 | 8.112 | 206,803 | +0.04(+0.47%) |
Dec 02, 2021 | 8.059 | 8.120 | 8.029 | 8.074 | 208,909 | +0.05(+0.56%) |
Dec 01, 2021 | 8.097 | 8.158 | 8.029 | 8.029 | 198,147 | -0.06(-0.75%) |
Nov 30, 2021 | 8.021 | 8.089 | 8.014 | 8.089 | 291,853 | +0.03(+0.38%) |
Nov 29, 2021 | 8.104 | 8.120 | 8.051 | 8.059 | 155,784 | -0.02(-0.19%) |
Nov 26, 2021 | 8.120 | 8.150 | 8.014 | 8.074 | 123,018 | -0.10(-1.20%) |
Nov 24, 2021 | 8.135 | 8.188 | 8.082 | 8.172 | 102,395 | +0.03(+0.37%) |
Nov 23, 2021 | 8.195 | 8.195 | 8.142 | 8.142 | 127,998 | -0.07(-0.83%) |
Nov 22, 2021 | 8.271 | 8.271 | 8.074 | 8.210 | 321,240 | -0.06(-0.73%) |
Nov 19, 2021 | 8.286 | 8.316 | 8.248 | 8.271 | 241,126 | -0.05(-0.55%) |
Nov 18, 2021 | 8.361 | 8.392 | 8.316 | 8.316 | 197,990 | -0.09(-1.08%) |
Nov 17, 2021 | 8.429 | 8.429 | 8.392 | 8.407 | 119,795 | -0.02(-0.27%) |
Nov 16, 2021 | 8.399 | 8.429 | 8.399 | 8.429 | 129,148 | +0.02(+0.27%) |
Nov 15, 2021 | 8.452 | 8.467 | 8.399 | 8.407 | 153,785 | -0.05(-0.54%) |
Nov 12, 2021 | 8.460 | 8.460 | 8.399 | 8.452 | 112,877 | +0.02(+0.27%) |
Nov 11, 2021 | 8.475 | 8.498 | 8.407 | 8.429 | 168,179 | +0.01(+0.09%) |
Nov 10, 2021 | 8.475 | 8.422 | 180,253 | -0.08(-0.97%) | ||
Nov 09, 2021 | 8.534 | 8.564 | 8.504 | 8.504 | 107,420 | -0.03(-0.35%) |
Nov 08, 2021 | 8.534 | 8.572 | 8.514 | 8.534 | 201,632 | +0.02(+0.26%) |
Nov 05, 2021 | 8.534 | 8.534 | 8.421 | 8.512 | 185,119 | +0.01(+0.09%) |
Nov 04, 2021 | 8.504 | 8.512 | 8.451 | 8.504 | 127,121 | +0.02(+0.27%) |
Nov 03, 2021 | 8.542 | 8.542 | 8.451 | 8.482 | 124,384 | -0.02(-0.26%) |
Nov 02, 2021 | 8.512 | 8.572 | 8.467 | 8.504 | 144,623 | -0.02(-0.18%) |
Nov 01, 2021 | 8.512 | 8.527 | 8.451 | 8.519 | 201,053 | +0.05(+0.53%) |
Oct 29, 2021 | 8.451 | 8.504 | 8.451 | 8.474 | 92,684 | +0.00(+0.00%) |
Oct 28, 2021 | 8.444 | 8.489 | 8.422 | 8.474 | 121,725 | +0.04(+0.44%) |
Oct 27, 2021 | 8.414 | 8.453 | 8.391 | 8.436 | 149,048 | -0.02(-0.27%) |
Oct 26, 2021 | 8.429 | 8.466 | 8.459 | 415,565 | +0.02(+0.18%) | |
Oct 25, 2021 | 8.527 | 8.549 | 8.425 | 8.444 | 267,777 | -0.10(-1.14%) |
Oct 22, 2021 | 8.519 | 8.572 | 8.519 | 8.542 | 98,864 | -0.01(-0.09%) |
Oct 21, 2021 | 8.564 | 8.617 | 8.542 | 8.549 | 106,643 | -0.01(-0.09%) |
Oct 20, 2021 | 8.579 | 8.632 | 8.557 | 8.557 | 117,808 | -0.06(-0.70%) |
Oct 19, 2021 | 8.609 | 8.632 | 8.597 | 8.617 | 78,551 | +0.01(+0.09%) |
Oct 18, 2021 | 8.579 | 8.647 | 8.557 | 8.609 | 178,798 | -0.02(-0.26%) |
Oct 15, 2021 | 8.594 | 8.654 | 8.594 | 8.632 | 133,668 | +0.02(+0.17%) |
Oct 14, 2021 | 8.609 | 8.632 | 8.564 | 8.617 | 134,247 | +0.04(+0.44%) |
Oct 13, 2021 | 8.587 | 8.624 | 8.519 | 8.579 | 80,905 | -0.02(-0.26%) |
Oct 12, 2021 | 8.632 | 8.639 | 8.594 | 8.602 | 72,737 | -0.05(-0.61%) |
Oct 11, 2021 | 8.639 | 8.669 | 8.617 | 8.654 | 72,709 | +0.01(+0.09%) |
Oct 08, 2021 | 8.707 | 8.707 | 8.632 | 8.647 | 96,847 | -0.04(-0.42%) |
Oct 07, 2021 | 8.668 | 8.720 | 8.631 | 8.683 | 172,705 | +0.02(+0.26%) |
Oct 06, 2021 | 8.631 | 8.661 | 8.601 | 8.661 | 78,545 | +0.01(+0.17%) |
Oct 05, 2021 | 8.609 | 8.661 | 8.601 | 8.646 | 91,397 | +0.04(+0.43%) |
Oct 04, 2021 | 8.586 | 8.623 | 8.534 | 8.609 | 85,030 | +0.01(+0.17%) |