Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 8.180 | 8.277 | 8.269 | 447,567 | +0.10(+1.29%) | |
Jan 28, 2022 | 8.034 | 8.164 | 7.978 | 8.164 | 237,996 | +0.17(+2.12%) |
Jan 27, 2022 | 8.051 | 8.212 | 7.978 | 7.994 | 298,258 | -0.05(-0.60%) |
Jan 26, 2022 | 8.083 | 8.216 | 7.954 | 8.042 | 350,512 | +0.06(+0.81%) |
Jan 25, 2022 | 8.010 | 8.063 | 7.881 | 7.978 | 302,749 | -0.13(-1.59%) |
Jan 24, 2022 | 7.986 | 8.115 | 7.501 | 8.107 | 1,316,995 | -0.02(-0.20%) |
Jan 21, 2022 | 8.236 | 8.277 | 8.083 | 8.123 | 376,320 | -0.16(-1.89%) |
Jan 20, 2022 | 8.360 | 8.440 | 8.251 | 8.280 | 223,083 | -0.06(-0.67%) |
Jan 19, 2022 | 8.344 | 8.416 | 8.320 | 8.336 | 272,919 | +0.00(+0.00%) |
Jan 18, 2022 | 8.368 | 8.432 | 8.296 | 8.336 | 493,547 | -0.08(-0.95%) |
Jan 14, 2022 | 8.416 | 0 | -0.06(-0.76%) | |||
Jan 13, 2022 | 8.576 | 8.584 | 8.440 | 8.480 | 389,856 | -0.11(-1.31%) |
Jan 12, 2022 | 8.616 | 8.624 | 8.560 | 8.592 | 279,519 | +0.02(+0.28%) |
Jan 11, 2022 | 8.584 | 8.616 | 8.520 | 8.568 | 388,852 | -0.01(-0.09%) |
Jan 10, 2022 | 8.520 | 8.576 | 8.416 | 8.576 | 317,586 | +0.02(+0.19%) |
Jan 07, 2022 | 8.528 | 8.592 | 8.480 | 8.560 | 346,114 | +0.06(+0.66%) |
Jan 06, 2022 | 8.496 | 8.544 | 8.432 | 8.504 | 280,019 | +0.02(+0.28%) |
Jan 05, 2022 | 8.576 | 8.608 | 8.456 | 8.480 | 316,495 | -0.09(-1.03%) |
Jan 04, 2022 | 8.616 | 8.633 | 8.528 | 8.568 | 255,026 | -0.03(-0.37%) |
Jan 03, 2022 | 8.592 | 8.689 | 8.528 | 8.600 | 368,349 | +0.03(+0.37%) |
Dec 31, 2021 | 8.681 | 8.737 | 8.544 | 8.568 | 317,812 | -0.08(-0.93%) |
Dec 30, 2021 | 8.673 | 8.673 | 8.608 | 8.649 | 173,679 | +0.00(+0.00%) |
Dec 29, 2021 | 8.552 | 8.665 | 8.544 | 8.649 | 173,685 | +0.10(+1.12%) |
Dec 28, 2021 | 8.576 | 8.616 | 8.536 | 8.552 | 166,746 | -0.05(-0.56%) |
Dec 27, 2021 | 8.552 | 8.616 | 8.520 | 8.600 | 309,713 | +0.08(+0.94%) |
Dec 23, 2021 | 8.544 | 8.624 | 8.504 | 8.520 | 296,463 | +0.00(+0.00%) |
Dec 22, 2021 | 8.520 | 8.608 | 8.489 | 8.520 | 210,109 | +0.00(+0.06%) |
Dec 21, 2021 | 8.468 | 8.515 | 8.412 | 8.515 | 221,944 | +0.10(+1.23%) |
Dec 20, 2021 | 8.476 | 8.490 | 8.364 | 8.412 | 332,393 | -0.14(-1.67%) |
Dec 17, 2021 | 8.460 | 8.571 | 8.452 | 8.555 | 197,978 | +0.05(+0.56%) |
Dec 16, 2021 | 8.587 | 8.619 | 8.500 | 8.508 | 167,394 | -0.07(-0.83%) |
Dec 15, 2021 | 8.444 | 8.579 | 8.380 | 8.579 | 217,826 | +0.14(+1.60%) |
Dec 14, 2021 | 8.428 | 8.492 | 8.396 | 8.444 | 317,753 | +0.00(+0.00%) |
Dec 13, 2021 | 8.460 | 8.496 | 8.444 | 8.444 | 133,377 | -0.01(-0.09%) |
Dec 10, 2021 | 8.515 | 8.515 | 8.409 | 8.452 | 274,625 | -0.01(-0.09%) |
Dec 09, 2021 | 8.492 | 8.508 | 8.444 | 8.460 | 209,339 | -0.02(-0.19%) |
Dec 08, 2021 | 8.547 | 8.555 | 8.420 | 8.476 | 324,626 | +0.04(+0.47%) |
Dec 07, 2021 | 8.531 | 8.603 | 8.412 | 8.436 | 296,147 | +0.03(+0.38%) |
Dec 06, 2021 | 8.444 | 8.444 | 8.348 | 8.404 | 458,891 | -0.04(-0.47%) |
Dec 03, 2021 | 8.579 | 8.611 | 8.293 | 8.444 | 325,065 | -0.13(-1.49%) |
Dec 02, 2021 | 8.587 | 8.681 | 8.571 | 8.571 | 174,868 | -0.02(-0.28%) |
Dec 01, 2021 | 8.603 | 8.786 | 8.591 | 8.595 | 220,589 | +0.01(+0.09%) |
Nov 30, 2021 | 8.706 | 8.778 | 8.563 | 8.587 | 324,179 | -0.14(-1.55%) |
Nov 29, 2021 | 8.706 | 8.746 | 8.643 | 8.722 | 222,069 | +0.06(+0.64%) |
Nov 26, 2021 | 8.579 | 8.724 | 8.508 | 8.667 | 278,530 | -0.02(-0.27%) |
Nov 24, 2021 | 8.730 | 8.730 | 8.571 | 8.691 | 320,532 | -0.03(-0.37%) |
Nov 23, 2021 | 8.897 | 8.903 | 8.627 | 8.722 | 432,422 | -0.24(-2.66%) |
Nov 22, 2021 | 9.001 | 9.073 | 8.929 | 8.961 | 181,146 | +0.03(+0.32%) |
Nov 19, 2021 | 9.012 | 9.035 | 8.917 | 8.933 | 214,949 | -0.09(-0.96%) |
Nov 18, 2021 | 9.091 | 9.114 | 9.019 | 9.019 | 348,272 | -0.09(-1.04%) |
Nov 17, 2021 | 9.122 | 9.154 | 9.106 | 9.114 | 136,899 | -0.03(-0.35%) |
Nov 16, 2021 | 9.138 | 9.170 | 9.130 | 9.146 | 182,130 | +0.01(+0.09%) |
Nov 15, 2021 | 9.130 | 9.162 | 9.091 | 9.138 | 162,702 | -0.02(-0.17%) |
Nov 12, 2021 | 9.067 | 9.170 | 9.067 | 9.154 | 143,278 | +0.02(+0.26%) |
Nov 11, 2021 | 9.114 | 9.154 | 9.091 | 9.130 | 120,864 | +0.05(+0.52%) |
Nov 10, 2021 | 9.083 | 9.083 | 146,070 | +0.00(+0.00%) | ||
Nov 09, 2021 | 9.106 | 9.138 | 9.083 | 9.083 | 87,613 | -0.05(-0.52%) |
Nov 08, 2021 | 9.099 | 9.146 | 9.067 | 9.130 | 74,574 | +0.05(+0.52%) |
Nov 05, 2021 | 9.138 | 9.138 | 9.075 | 9.083 | 105,097 | -0.04(-0.43%) |
Nov 04, 2021 | 9.083 | 9.138 | 9.069 | 9.122 | 74,441 | +0.02(+0.26%) |
Nov 03, 2021 | 9.059 | 9.099 | 9.016 | 9.099 | 73,399 | +0.03(+0.35%) |
Nov 02, 2021 | 9.043 | 9.075 | 8.996 | 9.067 | 113,720 | -0.01(-0.09%) |
Nov 01, 2021 | 9.067 | 9.091 | 9.044 | 9.075 | 135,556 | +0.03(+0.35%) |
Oct 29, 2021 | 9.035 | 9.059 | 9.002 | 9.043 | 102,450 | +0.01(+0.09%) |
Oct 28, 2021 | 9.012 | 9.051 | 9.012 | 9.035 | 101,285 | +0.03(+0.35%) |
Oct 27, 2021 | 9.059 | 9.059 | 8.988 | 9.004 | 126,596 | -0.06(-0.61%) |
Oct 26, 2021 | 9.091 | 9.059 | 240,104 | +0.04(+0.44%) | ||
Oct 25, 2021 | 9.043 | 9.075 | 8.964 | 9.019 | 188,097 | -0.07(-0.78%) |
Oct 22, 2021 | 8.877 | 9.091 | 8.865 | 9.091 | 193,700 | +0.24(+2.68%) |
Oct 21, 2021 | 8.933 | 8.962 | 8.830 | 8.853 | 214,506 | -0.06(-0.66%) |
Oct 20, 2021 | 8.888 | 8.920 | 8.888 | 8.912 | 224,753 | +0.01(+0.09%) |
Oct 19, 2021 | 8.873 | 8.920 | 8.857 | 8.904 | 106,341 | +0.07(+0.80%) |
Oct 18, 2021 | 8.755 | 8.865 | 8.743 | 8.833 | 178,979 | +0.07(+0.81%) |
Oct 15, 2021 | 8.708 | 8.771 | 8.692 | 8.763 | 152,832 | +0.07(+0.81%) |
Oct 14, 2021 | 8.661 | 8.708 | 8.629 | 8.692 | 133,365 | +0.09(+1.00%) |
Oct 13, 2021 | 8.606 | 8.621 | 8.566 | 8.606 | 131,776 | +0.03(+0.37%) |
Oct 12, 2021 | 8.598 | 8.598 | 8.535 | 8.574 | 163,223 | +0.00(+0.00%) |
Oct 11, 2021 | 8.527 | 8.614 | 8.527 | 8.574 | 118,184 | +0.02(+0.28%) |
Oct 08, 2021 | 8.582 | 8.598 | 8.527 | 8.551 | 142,515 | +0.02(+0.18%) |
Oct 07, 2021 | 8.480 | 8.598 | 8.480 | 8.535 | 192,956 | +0.05(+0.65%) |
Oct 06, 2021 | 8.425 | 8.504 | 8.402 | 8.480 | 151,045 | +0.04(+0.47%) |
Oct 05, 2021 | 8.394 | 8.464 | 8.386 | 8.441 | 138,421 | +0.04(+0.47%) |
Oct 04, 2021 | 8.480 | 8.492 | 8.362 | 8.402 | 185,408 | -0.09(-1.02%) |
Oct 01, 2021 | 8.409 | 8.488 | 8.386 | 8.488 | 180,370 | +0.09(+1.12%) |
Sep 30, 2021 | 8.496 | 8.535 | 8.402 | 8.394 | 325,171 | -0.02(-0.19%) |
Sep 29, 2021 | 8.449 | 8.519 | 8.409 | 8.409 | 212,589 | -0.02(-0.19%) |
Sep 28, 2021 | 8.512 | 8.544 | 8.425 | 8.425 | 392,116 | -0.12(-1.38%) |
Sep 27, 2021 | 8.614 | 8.637 | 8.535 | 8.543 | 185,210 | -0.06(-0.68%) |
Sep 24, 2021 | 8.676 | 8.676 | 8.551 | 8.602 | 273,809 | -0.07(-0.77%) |
Sep 23, 2021 | 8.653 | 8.708 | 8.645 | 8.669 | 135,174 | +0.05(+0.64%) |
Sep 22, 2021 | 8.629 | 8.708 | 8.582 | 8.614 | 185,559 | -0.01(-0.13%) |
Sep 21, 2021 | 8.554 | 8.635 | 8.554 | 8.625 | 292,949 | +0.09(+1.10%) |
Sep 20, 2021 | 8.500 | 8.554 | 8.430 | 8.531 | 290,282 | -0.06(-0.73%) |
Sep 17, 2021 | 8.617 | 8.617 | 8.547 | 8.593 | 201,840 | -0.02(-0.18%) |
Sep 16, 2021 | 8.601 | 8.632 | 8.586 | 8.609 | 189,334 | +0.02(+0.18%) |
Sep 15, 2021 | 8.586 | 8.609 | 8.570 | 8.593 | 123,221 | +0.02(+0.27%) |
Sep 14, 2021 | 8.640 | 8.640 | 8.539 | 8.570 | 174,616 | -0.03(-0.36%) |
Sep 13, 2021 | 8.601 | 8.640 | 8.578 | 8.601 | 155,523 | +0.04(+0.46%) |
Sep 10, 2021 | 8.562 | 8.628 | 8.545 | 8.562 | 269,878 | +0.02(+0.27%) |
Sep 09, 2021 | 8.515 | 8.586 | 8.484 | 8.539 | 287,535 | -0.02(-0.18%) |
Sep 08, 2021 | 8.430 | 8.554 | 8.398 | 8.554 | 331,023 | +0.17(+2.05%) |
Sep 07, 2021 | 8.515 | 8.531 | 8.320 | 8.383 | 530,565 | -0.16(-1.83%) |
Sep 03, 2021 | 8.547 | 8.562 | 8.500 | 8.539 | 238,476 | -0.01(-0.09%) |
Sep 02, 2021 | 8.578 | 8.609 | 8.539 | 8.547 | 264,860 | -0.03(-0.36%) |
Sep 01, 2021 | 8.625 | 8.664 | 8.562 | 8.578 | 230,179 | -0.03(-0.36%) |
Aug 31, 2021 | 8.671 | 8.687 | 8.586 | 8.609 | 172,522 | -0.05(-0.54%) |
Aug 30, 2021 | 8.726 | 8.726 | 8.625 | 8.656 | 222,642 | -0.05(-0.63%) |
Aug 27, 2021 | 8.609 | 8.710 | 8.593 | 8.710 | 128,484 | +0.14(+1.64%) |
Aug 26, 2021 | 8.679 | 8.703 | 8.539 | 8.570 | 172,240 | -0.12(-1.44%) |
Aug 25, 2021 | 8.718 | 8.718 | 8.664 | 8.695 | 165,888 | -0.02(-0.27%) |
Aug 24, 2021 | 8.812 | 8.812 | 8.703 | 8.718 | 202,040 | -0.06(-0.71%) |
Aug 23, 2021 | 8.827 | 8.835 | 8.765 | 8.781 | 193,880 | -0.04(-0.48%) |
Aug 20, 2021 | 8.768 | 8.846 | 8.759 | 8.823 | 114,082 | +0.06(+0.71%) |
Aug 19, 2021 | 8.675 | 8.792 | 8.675 | 8.761 | 252,158 | +0.05(+0.62%) |
Aug 18, 2021 | 8.691 | 8.730 | 8.660 | 8.706 | 90,241 | +0.01(+0.09%) |
Aug 17, 2021 | 8.691 | 8.735 | 8.652 | 8.699 | 182,996 | +0.00(+0.00%) |
Aug 16, 2021 | 8.699 | 8.730 | 8.668 | 8.699 | 242,792 | +0.01(+0.09%) |
Aug 13, 2021 | 8.722 | 8.761 | 8.691 | 8.691 | 149,006 | -0.05(-0.53%) |
Aug 12, 2021 | 8.714 | 8.761 | 8.668 | 8.737 | 165,146 | +0.05(+0.53%) |
Aug 11, 2021 | 8.745 | 8.807 | 8.668 | 8.691 | 252,575 | -0.02(-0.18%) |
Aug 10, 2021 | 8.730 | 8.783 | 8.683 | 8.706 | 236,250 | -0.02(-0.18%) |
Aug 09, 2021 | 8.815 | 8.830 | 8.722 | 8.722 | 339,003 | -0.09(-0.97%) |
Aug 06, 2021 | 8.916 | 8.947 | 8.792 | 8.807 | 352,711 | -0.11(-1.22%) |
Aug 05, 2021 | 8.885 | 8.931 | 8.885 | 8.916 | 112,725 | +0.01(+0.09%) |
Aug 04, 2021 | 8.869 | 8.923 | 8.838 | 8.908 | 112,125 | +0.02(+0.26%) |
Aug 03, 2021 | 8.854 | 8.916 | 8.823 | 8.885 | 131,489 | +0.03(+0.35%) |
Aug 02, 2021 | 8.877 | 8.916 | 8.846 | 8.854 | 113,140 | -0.01(-0.09%) |
Jul 30, 2021 | 8.900 | 8.900 | 8.799 | 8.861 | 207,851 | -0.05(-0.61%) |
Jul 29, 2021 | 8.892 | 8.947 | 8.881 | 8.916 | 166,104 | +0.05(+0.52%) |
Jul 28, 2021 | 8.807 | 8.885 | 8.792 | 8.869 | 114,220 | +0.07(+0.79%) |
Jul 27, 2021 | 8.900 | 8.908 | 8.768 | 8.799 | 263,573 | -0.09(-1.05%) |
Jul 26, 2021 | 8.970 | 8.970 | 8.854 | 8.892 | 179,356 | -0.08(-0.86%) |
Jul 23, 2021 | 9.024 | 9.024 | 8.970 | 8.970 | 195,332 | +0.02(+0.26%) |
Jul 22, 2021 | 8.978 | 8.996 | 8.923 | 8.947 | 182,218 | -0.04(-0.47%) |
Jul 21, 2021 | 8.981 | 9.035 | 8.904 | 8.988 | 378,166 | +0.02(+0.26%) |
Jul 20, 2021 | 8.904 | 8.996 | 8.904 | 8.965 | 266,071 | +0.06(+0.69%) |
Jul 19, 2021 | 8.796 | 8.911 | 8.796 | 8.904 | 425,171 | -0.08(-0.86%) |
Jul 16, 2021 | 8.950 | 8.988 | 8.919 | 8.981 | 148,370 | +0.05(+0.52%) |
Jul 15, 2021 | 8.911 | 9.003 | 8.911 | 8.935 | 209,059 | +0.00(+0.00%) |
Jul 14, 2021 | 8.927 | 8.958 | 8.919 | 8.935 | 115,974 | +0.01(+0.09%) |
Jul 13, 2021 | 8.896 | 8.927 | 8.888 | 8.927 | 95,056 | +0.04(+0.43%) |
Jul 12, 2021 | 8.896 | 8.904 | 8.858 | 8.888 | 141,380 | -0.01(-0.09%) |
Jul 09, 2021 | 8.835 | 8.919 | 8.811 | 8.896 | 434,675 | +0.13(+1.49%) |
Jul 08, 2021 | 8.773 | 8.795 | 8.727 | 8.765 | 208,268 | -0.05(-0.61%) |
Jul 07, 2021 | 8.873 | 8.888 | 8.742 | 8.819 | 245,120 | -0.04(-0.43%) |
Jul 06, 2021 | 8.911 | 8.926 | 8.842 | 8.858 | 148,965 | -0.05(-0.52%) |
Jul 02, 2021 | 8.888 | 8.927 | 8.881 | 8.904 | 92,054 | +0.04(+0.43%) |
Jul 01, 2021 | 8.888 | 8.942 | 8.865 | 8.865 | 137,206 | +0.00(+0.00%) |
Jun 30, 2021 | 8.911 | 8.942 | 8.858 | 8.865 | 269,510 | -0.02(-0.17%) |
Jun 29, 2021 | 8.842 | 8.881 | 8.773 | 8.881 | 142,553 | +0.04(+0.44%) |
Jun 28, 2021 | 8.773 | 8.842 | 8.747 | 8.842 | 177,420 | +0.08(+0.97%) |
Jun 25, 2021 | 8.758 | 8.773 | 8.750 | 8.758 | 209,763 | -0.01(-0.09%) |
Jun 24, 2021 | 8.827 | 8.842 | 8.750 | 8.765 | 236,887 | +0.00(+0.00%) |
Jun 23, 2021 | 8.773 | 8.834 | 8.734 | 8.765 | 244,103 | -0.03(-0.35%) |
Jun 22, 2021 | 8.865 | 8.881 | 8.642 | 8.796 | 360,441 | -0.10(-1.07%) |
Jun 21, 2021 | 8.861 | 8.891 | 8.823 | 8.891 | 430,586 | +0.00(+0.00%) |
Jun 18, 2021 | 8.761 | 8.891 | 8.723 | 8.891 | 418,954 | +0.13(+1.48%) |
Jun 17, 2021 | 8.761 | 8.823 | 8.723 | 8.761 | 184,614 | +0.00(+0.00%) |
Jun 16, 2021 | 8.716 | 8.761 | 8.685 | 8.761 | 196,173 | +0.05(+0.53%) |
Jun 15, 2021 | 8.769 | 8.789 | 8.677 | 8.716 | 218,392 | -0.04(-0.44%) |
Jun 14, 2021 | 8.731 | 8.792 | 8.727 | 8.754 | 215,681 | +0.02(+0.26%) |
Jun 11, 2021 | 8.731 | 8.761 | 8.716 | 8.731 | 146,329 | +0.02(+0.26%) |
Jun 10, 2021 | 8.716 | 8.769 | 8.693 | 8.708 | 209,808 | +0.02(+0.18%) |
Jun 09, 2021 | 8.632 | 8.693 | 8.624 | 8.693 | 166,100 | +0.10(+1.16%) |
Jun 08, 2021 | 8.555 | 8.609 | 8.555 | 8.593 | 237,353 | +0.05(+0.54%) |
Jun 07, 2021 | 8.547 | 8.563 | 8.524 | 8.547 | 217,473 | -0.03(-0.36%) |
Jun 04, 2021 | 8.563 | 8.585 | 8.540 | 8.578 | 214,865 | +0.03(+0.36%) |
Jun 03, 2021 | 8.494 | 8.555 | 8.479 | 8.547 | 284,352 | +0.04(+0.45%) |
Jun 02, 2021 | 8.494 | 8.547 | 8.486 | 8.509 | 223,883 | +0.04(+0.45%) |
Jun 01, 2021 | 8.517 | 8.523 | 8.471 | 8.471 | 258,154 | -0.05(-0.54%) |
May 28, 2021 | 8.471 | 8.524 | 8.456 | 8.517 | 295,745 | +0.10(+1.18%) |
May 27, 2021 | 8.463 | 8.494 | 8.410 | 8.417 | 176,989 | -0.05(-0.63%) |
May 26, 2021 | 8.448 | 8.494 | 8.448 | 8.471 | 191,139 | +0.04(+0.45%) |
May 25, 2021 | 8.471 | 8.486 | 8.425 | 8.433 | 231,545 | -0.03(-0.36%) |
May 24, 2021 | 8.402 | 8.463 | 8.348 | 8.463 | 243,812 | +0.11(+1.28%) |
May 21, 2021 | 8.417 | 8.441 | 8.349 | 8.356 | 207,412 | -0.06(-0.73%) |
May 20, 2021 | 8.440 | 8.458 | 8.395 | 8.417 | 225,878 | -0.03(-0.31%) |
May 19, 2021 | 8.352 | 8.466 | 8.345 | 8.443 | 334,001 | +0.02(+0.18%) |
May 18, 2021 | 8.443 | 8.459 | 8.398 | 8.428 | 397,672 | -0.01(-0.09%) |
May 17, 2021 | 8.292 | 8.436 | 8.276 | 8.436 | 331,205 | +0.16(+1.93%) |
May 14, 2021 | 8.223 | 8.292 | 8.185 | 8.276 | 288,072 | +0.12(+1.49%) |
May 13, 2021 | 8.102 | 8.200 | 8.102 | 8.155 | 319,227 | +0.07(+0.85%) |
May 12, 2021 | 8.200 | 8.246 | 8.056 | 8.087 | 476,302 | -0.13(-1.57%) |
May 11, 2021 | 8.231 | 8.231 | 8.155 | 8.216 | 370,391 | -0.05(-0.55%) |
May 10, 2021 | 8.383 | 8.398 | 8.254 | 8.261 | 414,035 | -0.09(-1.09%) |
May 07, 2021 | 8.367 | 8.421 | 8.337 | 8.352 | 306,107 | +0.01(+0.09%) |
May 06, 2021 | 8.345 | 8.375 | 8.314 | 8.345 | 396,285 | +0.01(+0.09%) |
May 05, 2021 | 8.330 | 8.352 | 8.304 | 8.337 | 247,613 | +0.03(+0.37%) |
May 04, 2021 | 8.254 | 8.322 | 8.181 | 8.307 | 323,767 | +0.05(+0.64%) |
May 03, 2021 | 8.299 | 8.352 | 8.246 | 8.254 | 424,388 | -0.05(-0.55%) |
Apr 30, 2021 | 8.246 | 8.299 | 8.238 | 8.299 | 174,370 | +0.06(+0.74%) |
Apr 29, 2021 | 8.231 | 8.254 | 8.200 | 8.238 | 218,651 | +0.03(+0.37%) |
Apr 28, 2021 | 8.254 | 8.269 | 8.208 | 8.208 | 311,143 | -0.02(-0.18%) |
Apr 27, 2021 | 8.261 | 8.269 | 8.208 | 8.223 | 295,536 | -0.04(-0.46%) |
Apr 26, 2021 | 8.276 | 8.299 | 8.231 | 8.261 | 223,843 | -0.03(-0.37%) |
Apr 23, 2021 | 8.261 | 8.314 | 8.253 | 8.292 | 156,327 | +0.07(+0.83%) |
Apr 22, 2021 | 8.284 | 8.314 | 8.208 | 8.223 | 253,110 | -0.07(-0.86%) |
Apr 21, 2021 | 8.227 | 8.355 | 8.227 | 8.295 | 535,821 | +0.02(+0.18%) |
Apr 20, 2021 | 8.227 | 8.310 | 8.227 | 8.280 | 500,049 | +0.06(+0.73%) |
Apr 19, 2021 | 8.264 | 8.302 | 8.212 | 8.219 | 294,637 | -0.02(-0.18%) |
Apr 16, 2021 | 8.310 | 8.325 | 8.234 | 8.234 | 410,579 | -0.07(-0.82%) |
Apr 15, 2021 | 8.295 | 8.340 | 8.283 | 8.302 | 260,219 | +0.02(+0.27%) |
Apr 14, 2021 | 8.280 | 8.302 | 8.264 | 8.280 | 309,282 | +0.00(+0.00%) |
Apr 13, 2021 | 8.219 | 8.280 | 8.197 | 8.280 | 208,177 | +0.08(+0.92%) |
Apr 12, 2021 | 8.181 | 8.224 | 8.174 | 8.204 | 225,994 | +0.02(+0.18%) |
Apr 09, 2021 | 8.204 | 8.219 | 8.189 | 8.189 | 200,250 | -0.03(-0.37%) |
Apr 08, 2021 | 8.227 | 8.227 | 8.204 | 8.219 | 193,159 | +0.02(+0.18%) |
Apr 07, 2021 | 8.197 | 8.234 | 8.197 | 8.204 | 176,510 | +0.00(+0.00%) |
Apr 06, 2021 | 8.181 | 8.227 | 8.181 | 8.204 | 161,624 | +0.00(+0.00%) |
Apr 05, 2021 | 8.219 | 8.249 | 8.182 | 8.204 | 197,407 | +0.02(+0.28%) |
Apr 01, 2021 | 8.174 | 8.228 | 8.159 | 8.181 | 338,569 | +0.05(+0.65%) |
Mar 31, 2021 | 8.136 | 8.159 | 8.099 | 8.129 | 274,026 | +0.05(+0.56%) |
Mar 30, 2021 | 8.083 | 8.121 | 8.068 | 8.083 | 133,511 | -0.01(-0.09%) |
Mar 29, 2021 | 8.068 | 8.106 | 8.062 | 8.091 | 158,422 | +0.02(+0.19%) |
Mar 26, 2021 | 8.099 | 8.144 | 8.053 | 8.076 | 188,049 | +0.00(+0.00%) |
Mar 25, 2021 | 8.076 | 8.105 | 8.038 | 8.076 | 211,247 | -0.05(-0.65%) |
Mar 24, 2021 | 8.144 | 8.197 | 8.121 | 8.129 | 155,247 | -0.01(-0.09%) |
Mar 23, 2021 | 8.136 | 8.166 | 8.129 | 8.136 | 137,962 | -0.04(-0.50%) |
Mar 22, 2021 | 8.125 | 8.184 | 8.087 | 8.177 | 505,139 | +0.06(+0.74%) |
Mar 19, 2021 | 8.057 | 8.125 | 8.027 | 8.117 | 324,115 | +0.06(+0.74%) |
Mar 18, 2021 | 8.050 | 8.065 | 8.027 | 8.057 | 195,612 | -0.02(-0.28%) |
Mar 17, 2021 | 8.035 | 8.080 | 8.005 | 8.080 | 171,615 | +0.04(+0.47%) |
Mar 16, 2021 | 8.050 | 8.065 | 8.035 | 8.042 | 277,620 | -0.01(-0.09%) |
Mar 15, 2021 | 8.012 | 8.050 | 7.997 | 8.050 | 179,528 | +0.07(+0.94%) |
Mar 12, 2021 | 7.975 | 7.997 | 7.952 | 7.975 | 175,746 | -0.01(-0.19%) |
Mar 11, 2021 | 8.005 | 8.050 | 7.952 | 7.990 | 253,346 | +0.05(+0.66%) |
Mar 10, 2021 | 8.020 | 8.050 | 7.930 | 7.937 | 381,653 | -0.04(-0.56%) |
Mar 09, 2021 | 7.930 | 8.020 | 7.930 | 7.982 | 185,882 | +0.11(+1.43%) |
Mar 08, 2021 | 7.982 | 8.012 | 7.862 | 7.870 | 476,225 | -0.13(-1.59%) |
Mar 05, 2021 | 7.990 | 7.997 | 7.859 | 7.997 | 279,911 | +0.04(+0.56%) |
Mar 04, 2021 | 7.967 | 8.012 | 7.818 | 7.952 | 433,581 | +0.00(+0.00%) |
Mar 03, 2021 | 8.012 | 8.020 | 7.945 | 7.952 | 206,187 | -0.08(-1.03%) |
Mar 02, 2021 | 8.020 | 8.050 | 7.982 | 8.035 | 174,819 | +0.02(+0.28%) |
Mar 01, 2021 | 7.960 | 8.050 | 7.900 | 8.012 | 300,192 | +0.12(+1.52%) |
Feb 26, 2021 | 7.952 | 7.967 | 7.840 | 7.892 | 427,613 | -0.03(-0.38%) |
Feb 25, 2021 | 7.997 | 8.005 | 7.833 | 7.922 | 396,849 | -0.09(-1.12%) |
Feb 24, 2021 | 7.952 | 8.017 | 7.937 | 8.012 | 232,405 | +0.05(+0.66%) |
Feb 23, 2021 | 7.967 | 7.983 | 7.825 | 7.960 | 444,283 | +0.00(+0.00%) |
Feb 22, 2021 | 7.982 | 8.035 | 7.937 | 7.960 | 335,806 | -0.04(-0.47%) |
Feb 19, 2021 | 8.020 | 8.027 | 7.960 | 7.997 | 252,401 | -0.01(-0.09%) |
Feb 18, 2021 | 7.982 | 8.005 | 7.922 | 8.005 | 165,421 | -0.00(-0.04%) |
Feb 17, 2021 | 7.978 | 8.015 | 7.948 | 8.008 | 348,251 | +0.04(+0.47%) |
Feb 16, 2021 | 7.948 | 7.985 | 7.911 | 7.971 | 288,853 | +0.07(+0.85%) |
Feb 12, 2021 | 7.933 | 7.963 | 7.904 | 7.904 | 344,172 | -0.01(-0.19%) |
Feb 11, 2021 | 7.956 | 7.956 | 7.904 | 7.919 | 244,920 | -0.03(-0.37%) |
Feb 10, 2021 | 7.948 | 7.956 | 7.919 | 7.948 | 257,132 | +0.01(+0.09%) |
Feb 09, 2021 | 7.904 | 7.941 | 7.904 | 7.941 | 218,992 | +0.04(+0.47%) |
Feb 08, 2021 | 7.881 | 7.911 | 7.844 | 7.904 | 291,881 | +0.05(+0.66%) |
Feb 05, 2021 | 7.859 | 7.881 | 7.807 | 7.852 | 320,232 | +0.03(+0.38%) |
Feb 04, 2021 | 7.822 | 7.859 | 7.785 | 7.822 | 362,993 | +0.01(+0.19%) |
Feb 03, 2021 | 7.807 | 7.822 | 7.762 | 7.807 | 254,992 | +0.01(+0.19%) |
Feb 02, 2021 | 7.866 | 7.881 | 7.792 | 7.792 | 367,646 | -0.03(-0.38%) |