Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 8.278 | 8.478 | 8.142 | 8.459 | 19,181 | +0.23(+2.75%) |
Apr 28, 2022 | 8.314 | 8.469 | 8.151 | 8.233 | 26,347 | -0.14(-1.63%) |
Apr 27, 2022 | 8.414 | 8.432 | 8.242 | 8.369 | 38,323 | +0.05(+0.54%) |
Apr 26, 2022 | 8.060 | 8.342 | 8.060 | 8.323 | 47,871 | +0.25(+3.15%) |
Apr 25, 2022 | 8.242 | 8.278 | 8.070 | 8.070 | 35,194 | -0.05(-0.56%) |
Apr 22, 2022 | 7.861 | 8.160 | 7.861 | 8.115 | 65,349 | +0.16(+2.05%) |
Apr 21, 2022 | 7.770 | 7.961 | 7.689 | 7.952 | 18,875 | +0.17(+2.21%) |
Apr 20, 2022 | 7.752 | 7.779 | 7.689 | 7.779 | 47,813 | +0.11(+1.42%) |
Apr 19, 2022 | 7.852 | 7.852 | 7.657 | 7.671 | 13,587 | -0.24(-3.09%) |
Apr 18, 2022 | 7.852 | 7.943 | 7.843 | 7.915 | 11,292 | +0.08(+1.04%) |
Apr 14, 2022 | 7.689 | 7.834 | 7.662 | 7.834 | 25,297 | +0.13(+1.65%) |
Apr 13, 2022 | 7.807 | 7.807 | 7.688 | 7.707 | 8,859 | -0.14(-1.73%) |
Apr 12, 2022 | 7.725 | 7.879 | 7.639 | 7.843 | 53,140 | +0.09(+1.17%) |
Apr 11, 2022 | 7.807 | 7.807 | 7.698 | 7.752 | 45,899 | +0.01(+0.12%) |
Apr 08, 2022 | 7.743 | 7.779 | 7.671 | 7.743 | 31,011 | +0.04(+0.47%) |
Apr 07, 2022 | 7.662 | 7.843 | 7.662 | 7.707 | 21,735 | +0.05(+0.59%) |
Apr 06, 2022 | 7.652 | 7.774 | 7.652 | 7.662 | 39,742 | +0.14(+1.81%) |
Apr 05, 2022 | 7.399 | 7.553 | 7.353 | 7.526 | 57,038 | +0.14(+1.84%) |
Apr 04, 2022 | 7.444 | 7.507 | 7.390 | 7.390 | 16,051 | -0.15(-1.93%) |
Apr 01, 2022 | 7.625 | 7.625 | 7.535 | 7.535 | 69,691 | -0.05(-0.61%) |
Mar 31, 2022 | 7.535 | 7.581 | 7.516 | 7.581 | 20,710 | +0.11(+1.47%) |
Mar 30, 2022 | 7.444 | 7.516 | 7.410 | 7.471 | 31,341 | +0.12(+1.60%) |
Mar 29, 2022 | 7.553 | 7.553 | 7.335 | 7.353 | 52,285 | -0.28(-3.68%) |
Mar 28, 2022 | 7.662 | 7.779 | 7.625 | 7.634 | 6,629 | -0.08(-1.07%) |
Mar 25, 2022 | 7.693 | 7.752 | 7.634 | 7.717 | 60,869 | +0.06(+0.73%) |
Mar 24, 2022 | 7.652 | 7.788 | 7.652 | 7.662 | 18,976 | -0.09(-1.17%) |
Mar 23, 2022 | 7.553 | 7.752 | 7.553 | 7.752 | 40,389 | +0.22(+2.89%) |
Mar 22, 2022 | 7.689 | 7.689 | 7.471 | 7.535 | 244,752 | -0.22(-2.81%) |
Mar 21, 2022 | 7.571 | 7.779 | 7.571 | 7.752 | 38,996 | +0.19(+2.52%) |
Mar 18, 2022 | 7.734 | 7.743 | 7.562 | 7.562 | 112,525 | -0.19(-2.46%) |
Mar 17, 2022 | 7.888 | 7.888 | 7.752 | 7.752 | 10,936 | -0.14(-1.72%) |
Mar 16, 2022 | 8.124 | 8.124 | 7.888 | 7.888 | 50,458 | -0.29(-3.55%) |
Mar 15, 2022 | 8.206 | 8.287 | 8.160 | 8.178 | 65,324 | -0.19(-2.28%) |
Mar 14, 2022 | 8.160 | 8.369 | 8.124 | 8.369 | 46,672 | +0.24(+3.01%) |
Mar 11, 2022 | 7.906 | 8.142 | 7.906 | 8.124 | 131,984 | +0.08(+1.01%) |
Mar 10, 2022 | 7.997 | 8.115 | 7.997 | 8.042 | 40,122 | +0.05(+0.57%) |
Mar 09, 2022 | 8.060 | 8.060 | 7.934 | 7.997 | 9,753 | -0.14(-1.73%) |
Mar 08, 2022 | 8.206 | 8.314 | 7.961 | 8.138 | 117,930 | -0.09(-1.04%) |
Mar 07, 2022 | 8.106 | 8.251 | 8.024 | 8.224 | 88,641 | +0.18(+2.25%) |
Mar 04, 2022 | 7.925 | 8.088 | 7.925 | 8.042 | 193,922 | +0.19(+2.42%) |
Mar 03, 2022 | 7.793 | 7.934 | 7.793 | 7.852 | 40,932 | +0.07(+0.95%) |
Mar 02, 2022 | 7.834 | 7.843 | 7.735 | 7.778 | 30,528 | -0.14(-1.73%) |
Mar 01, 2022 | 7.961 | 7.988 | 7.816 | 7.915 | 23,898 | +0.02(+0.22%) |
Feb 28, 2022 | 7.870 | 7.979 | 7.689 | 7.897 | 220,061 | +0.17(+2.23%) |
Feb 25, 2022 | 7.807 | 7.879 | 7.716 | 7.725 | 108,946 | -0.17(-2.18%) |
Feb 24, 2022 | 8.269 | 8.296 | 7.870 | 7.897 | 79,182 | -0.18(-2.24%) |
Feb 23, 2022 | 7.861 | 8.115 | 7.861 | 8.079 | 57,045 | +0.18(+2.30%) |
Feb 22, 2022 | 7.825 | 7.943 | 7.825 | 7.897 | 83,918 | +0.03(+0.35%) |
Feb 18, 2022 | 7.870 | 0 | +0.14(+1.76%) | |||
Feb 17, 2022 | 7.680 | 7.770 | 7.680 | 7.734 | 41,996 | +0.17(+2.28%) |
Feb 16, 2022 | 7.643 | 7.652 | 7.553 | 7.562 | 18,220 | +0.03(+0.39%) |
Feb 15, 2022 | 7.698 | 7.698 | 7.507 | 7.533 | 348,807 | -0.23(-2.95%) |
Feb 14, 2022 | 7.779 | 7.834 | 7.707 | 7.761 | 32,782 | +0.04(+0.47%) |
Feb 11, 2022 | 7.607 | 7.794 | 7.562 | 7.725 | 55,802 | +0.07(+0.95%) |
Feb 10, 2022 | 7.535 | 7.707 | 7.444 | 7.652 | 53,230 | +0.19(+2.55%) |
Feb 09, 2022 | 7.589 | 7.598 | 7.462 | 7.462 | 56,863 | -0.24(-3.18%) |
Feb 08, 2022 | 7.816 | 7.816 | 7.652 | 7.707 | 34,661 | -0.13(-1.62%) |
Feb 07, 2022 | 7.934 | 7.934 | 7.729 | 7.834 | 90,560 | -0.04(-0.46%) |
Feb 04, 2022 | 7.897 | 7.988 | 7.807 | 7.870 | 51,661 | +0.00(+0.00%) |
Feb 03, 2022 | 7.734 | 7.933 | 7.870 | 16,196 | +0.16(+2.12%) | |
Feb 02, 2022 | 7.671 | 7.761 | 7.671 | 7.707 | 24,866 | +0.05(+0.59%) |
Feb 01, 2022 | 7.752 | 7.770 | 7.617 | 7.662 | 100,652 | -0.15(-1.86%) |
Jan 31, 2022 | 7.979 | 7.761 | 7.807 | 287,274 | -0.13(-1.61%) | |
Jan 28, 2022 | 8.079 | 8.133 | 7.906 | 7.934 | 63,551 | -0.10(-1.23%) |
Jan 27, 2022 | 7.879 | 8.079 | 7.870 | 8.033 | 112,365 | +0.05(+0.57%) |
Jan 26, 2022 | 7.743 | 8.006 | 7.743 | 7.988 | 76,869 | +0.05(+0.57%) |
Jan 25, 2022 | 7.888 | 8.033 | 7.853 | 7.943 | 38,921 | +0.11(+1.39%) |
Jan 24, 2022 | 7.970 | 8.142 | 7.788 | 7.834 | 154,985 | -0.05(-0.69%) |
Jan 21, 2022 | 7.843 | 7.943 | 7.798 | 7.888 | 106,072 | +0.07(+0.93%) |
Jan 20, 2022 | 7.734 | 7.816 | 7.553 | 7.816 | 45,478 | +0.18(+2.38%) |
Jan 19, 2022 | 7.580 | 7.689 | 7.580 | 7.634 | 58,301 | +0.04(+0.48%) |
Jan 18, 2022 | 7.507 | 7.616 | 7.507 | 7.598 | 73,913 | +0.07(+0.96%) |
Jan 14, 2022 | 7.526 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 7.535 | 7.535 | 7.489 | 7.526 | 4,484 | -0.01(-0.12%) |
Jan 12, 2022 | 7.526 | 7.598 | 7.507 | 7.535 | 19,662 | +0.04(+0.48%) |
Jan 11, 2022 | 7.621 | 7.621 | 7.498 | 7.498 | 25,927 | -0.08(-1.08%) |
Jan 10, 2022 | 7.634 | 7.734 | 7.580 | 7.580 | 17,594 | +0.03(+0.38%) |
Jan 07, 2022 | 7.634 | 7.634 | 7.535 | 7.551 | 12,158 | -0.09(-1.21%) |
Jan 06, 2022 | 7.671 | 7.671 | 7.553 | 7.643 | 49,916 | +0.04(+0.59%) |
Jan 05, 2022 | 7.516 | 7.607 | 7.507 | 7.598 | 153,164 | +0.06(+0.85%) |
Jan 04, 2022 | 7.553 | 7.589 | 7.535 | 7.535 | 19,318 | -0.07(-0.89%) |
Jan 03, 2022 | 7.662 | 7.698 | 7.584 | 7.602 | 35,181 | -0.09(-1.13%) |
Dec 31, 2021 | 7.751 | 7.751 | 7.681 | 7.689 | 32,161 | +0.02(+0.24%) |
Dec 30, 2021 | 7.652 | 7.715 | 7.616 | 7.671 | 32,063 | -0.03(-0.41%) |
Dec 29, 2021 | 7.725 | 7.769 | 7.680 | 7.702 | 12,361 | -0.04(-0.53%) |
Dec 28, 2021 | 7.788 | 7.788 | 7.680 | 7.743 | 30,090 | -0.01(-0.12%) |
Dec 27, 2021 | 7.734 | 7.807 | 7.734 | 7.752 | 18,359 | +0.00(+0.00%) |
Dec 23, 2021 | 7.807 | 7.807 | 7.726 | 7.752 | 32,487 | -0.06(-0.71%) |
Dec 22, 2021 | 7.870 | 7.870 | 7.798 | 7.808 | 38,976 | -0.05(-0.68%) |
Dec 21, 2021 | 8.015 | 8.036 | 7.861 | 7.861 | 59,864 | -0.21(-2.58%) |
Dec 20, 2021 | 8.033 | 8.169 | 8.033 | 8.070 | 35,318 | +0.07(+0.91%) |
Dec 17, 2021 | 8.169 | 8.169 | 7.952 | 7.997 | 75,365 | -0.05(-0.56%) |
Dec 16, 2021 | 8.015 | 8.079 | 7.970 | 8.042 | 87,009 | -0.04(-0.45%) |
Dec 15, 2021 | 8.151 | 8.251 | 8.025 | 8.079 | 58,976 | -0.01(-0.11%) |
Dec 14, 2021 | 8.169 | 8.169 | 8.033 | 8.088 | 92,307 | -0.04(-0.45%) |
Dec 13, 2021 | 8.133 | 8.160 | 8.097 | 8.124 | 11,370 | +0.01(+0.17%) |
Dec 10, 2021 | 7.997 | 8.133 | 7.997 | 8.110 | 42,273 | +0.07(+0.84%) |
Dec 09, 2021 | 8.002 | 8.079 | 7.943 | 8.043 | 72,263 | +0.10(+1.27%) |
Dec 08, 2021 | 8.015 | 8.015 | 7.913 | 7.943 | 56,466 | -0.08(-1.02%) |
Dec 07, 2021 | 8.024 | 8.070 | 7.925 | 8.024 | 259,146 | -0.09(-1.12%) |
Dec 06, 2021 | 8.305 | 8.513 | 8.115 | 8.115 | 95,162 | -0.31(-3.66%) |
Dec 03, 2021 | 8.378 | 8.487 | 8.369 | 8.423 | 77,273 | +0.05(+0.54%) |
Dec 02, 2021 | 8.967 | 8.967 | 8.360 | 8.378 | 591,622 | -0.26(-3.04%) |
Dec 01, 2021 | 8.459 | 8.641 | 8.278 | 8.641 | 216,898 | +0.18(+2.14%) |
Nov 30, 2021 | 8.242 | 8.505 | 8.242 | 8.459 | 982,017 | +0.23(+2.75%) |
Nov 29, 2021 | 8.142 | 8.314 | 8.088 | 8.233 | 70,220 | -0.05(-0.66%) |
Nov 26, 2021 | 8.133 | 8.351 | 8.133 | 8.287 | 42,909 | +0.24(+2.99%) |
Nov 24, 2021 | 8.042 | 8.078 | 8.042 | 8.047 | 41,596 | +0.04(+0.45%) |
Nov 23, 2021 | 7.991 | 8.036 | 7.991 | 8.011 | 4,700 | +0.03(+0.40%) |
Nov 22, 2021 | 8.015 | 8.015 | 7.961 | 7.979 | 9,110 | -0.04(-0.56%) |
Nov 19, 2021 | 8.006 | 8.033 | 7.952 | 8.024 | 32,158 | +0.06(+0.73%) |
Nov 18, 2021 | 7.879 | 7.988 | 7.965 | 7.965 | 18,954 | +0.13(+1.62%) |
Nov 17, 2021 | 7.743 | 7.852 | 7.743 | 7.838 | 4,621 | +0.10(+1.35%) |
Nov 16, 2021 | 7.743 | 7.770 | 7.734 | 7.734 | 17,513 | -0.02(-0.22%) |
Nov 15, 2021 | 7.752 | 7.757 | 7.725 | 7.752 | 3,287 | +0.01(+0.17%) |
Nov 12, 2021 | 7.734 | 7.770 | 7.725 | 7.739 | 64,403 | -0.03(-0.41%) |
Nov 11, 2021 | 7.752 | 7.788 | 7.725 | 7.770 | 13,778 | +0.01(+0.12%) |
Nov 10, 2021 | 7.707 | 7.761 | 4,500 | +0.05(+0.59%) | ||
Nov 09, 2021 | 7.734 | 7.734 | 7.698 | 7.716 | 3,939 | +0.02(+0.24%) |
Nov 08, 2021 | 7.671 | 7.707 | 7.634 | 7.698 | 18,593 | +0.04(+0.47%) |
Nov 05, 2021 | 7.689 | 7.707 | 7.643 | 7.662 | 50,297 | -0.11(-1.40%) |
Nov 04, 2021 | 7.734 | 7.788 | 7.707 | 7.771 | 54,330 | +0.03(+0.36%) |
Nov 03, 2021 | 7.788 | 7.788 | 7.743 | 7.743 | 6,218 | -0.05(-0.59%) |
Nov 02, 2021 | 7.766 | 7.825 | 7.766 | 7.789 | 53,422 | +0.06(+0.83%) |
Nov 01, 2021 | 7.843 | 7.879 | 7.725 | 7.725 | 34,303 | -0.15(-1.96%) |
Oct 29, 2021 | 7.835 | 7.915 | 7.825 | 7.879 | 74,136 | +0.04(+0.46%) |
Oct 28, 2021 | 7.879 | 7.889 | 7.843 | 7.843 | 13,759 | -0.05(-0.57%) |
Oct 27, 2021 | 7.825 | 7.897 | 7.825 | 7.888 | 14,819 | +0.13(+1.62%) |
Oct 26, 2021 | 7.753 | 7.762 | 26,441 | +0.03(+0.36%) | ||
Oct 25, 2021 | 7.725 | 7.770 | 7.716 | 7.734 | 33,205 | -0.02(-0.23%) |
Oct 22, 2021 | 7.716 | 7.770 | 7.716 | 7.752 | 25,890 | +0.02(+0.23%) |
Oct 21, 2021 | 7.734 | 7.752 | 7.716 | 7.734 | 8,342 | -0.00(-0.01%) |
Oct 20, 2021 | 7.761 | 7.762 | 7.716 | 7.735 | 7,556 | -0.04(-0.51%) |
Oct 19, 2021 | 7.798 | 7.798 | 7.743 | 7.775 | 12,682 | -0.02(-0.29%) |
Oct 18, 2021 | 7.743 | 7.798 | 7.743 | 7.798 | 18,462 | +0.10(+1.30%) |
Oct 15, 2021 | 7.734 | 7.743 | 7.680 | 7.698 | 27,912 | -0.07(-0.93%) |
Oct 14, 2021 | 7.816 | 7.816 | 7.725 | 7.770 | 20,573 | -0.07(-0.92%) |
Oct 13, 2021 | 7.915 | 7.915 | 7.843 | 7.843 | 20,150 | -0.06(-0.80%) |
Oct 12, 2021 | 7.897 | 7.906 | 7.878 | 7.906 | 6,449 | -0.02(-0.23%) |
Oct 11, 2021 | 7.870 | 7.925 | 7.807 | 7.925 | 4,523 | +0.08(+0.96%) |
Oct 08, 2021 | 7.861 | 7.870 | 7.861 | 7.849 | 3,320 | +0.01(+0.14%) |
Oct 07, 2021 | 7.870 | 7.870 | 7.798 | 7.838 | 142,764 | -0.06(-0.75%) |
Oct 06, 2021 | 7.943 | 7.979 | 7.897 | 7.897 | 89,850 | +0.05(+0.69%) |
Oct 05, 2021 | 7.866 | 7.869 | 7.818 | 7.843 | 10,950 | -0.04(-0.46%) |
Oct 04, 2021 | 7.779 | 7.897 | 7.779 | 7.879 | 61,246 | +0.03(+0.33%) |
Oct 01, 2021 | 7.961 | 7.961 | 7.816 | 7.853 | 47,529 | -0.11(-1.35%) |
Sep 30, 2021 | 7.952 | 7.988 | 7.942 | 7.961 | 24,411 | +0.04(+0.52%) |
Sep 29, 2021 | 7.920 | 7.934 | 7.888 | 7.920 | 12,895 | -0.03(-0.40%) |
Sep 28, 2021 | 7.870 | 7.961 | 7.870 | 7.952 | 7,925 | +0.05(+0.69%) |
Sep 27, 2021 | 7.988 | 7.988 | 7.824 | 7.897 | 13,786 | -0.05(-0.68%) |
Sep 24, 2021 | 7.934 | 7.952 | 7.870 | 7.952 | 10,109 | -0.02(-0.23%) |
Sep 23, 2021 | 7.979 | 7.979 | 7.898 | 7.970 | 14,492 | -0.04(-0.55%) |
Sep 22, 2021 | 8.079 | 8.079 | 7.961 | 8.014 | 22,291 | -0.10(-1.24%) |
Sep 21, 2021 | 8.006 | 8.160 | 7.983 | 8.115 | 62,532 | +0.03(+0.34%) |
Sep 20, 2021 | 8.124 | 8.142 | 8.068 | 8.088 | 62,377 | +0.11(+1.36%) |
Sep 17, 2021 | 7.970 | 8.006 | 7.943 | 7.979 | 60,539 | +0.05(+0.57%) |
Sep 16, 2021 | 7.952 | 7.979 | 7.870 | 7.934 | 74,540 | +0.04(+0.52%) |
Sep 15, 2021 | 7.925 | 7.934 | 7.879 | 7.893 | 39,899 | -0.08(-1.04%) |
Sep 14, 2021 | 7.893 | 8.006 | 7.893 | 7.976 | 38,212 | +0.09(+1.11%) |
Sep 13, 2021 | 7.843 | 7.909 | 7.835 | 7.888 | 14,577 | -0.05(-0.63%) |
Sep 10, 2021 | 7.834 | 7.947 | 7.834 | 7.938 | 9,029 | +0.10(+1.34%) |
Sep 09, 2021 | 7.834 | 7.834 | 7.788 | 7.834 | 40,963 | +0.00(+0.06%) |
Sep 08, 2021 | 7.841 | 7.861 | 7.816 | 7.829 | 41,395 | -0.01(-0.12%) |
Sep 07, 2021 | 7.761 | 7.870 | 7.761 | 7.838 | 29,193 | +0.08(+0.99%) |
Sep 03, 2021 | 7.743 | 7.798 | 7.743 | 7.761 | 14,276 | +0.04(+0.47%) |
Sep 02, 2021 | 7.779 | 7.807 | 7.725 | 7.725 | 12,607 | -0.07(-0.87%) |
Sep 01, 2021 | 7.816 | 7.834 | 7.752 | 7.793 | 9,577 | -0.02(-0.29%) |
Aug 31, 2021 | 7.834 | 7.855 | 7.807 | 7.816 | 15,957 | -0.05(-0.69%) |
Aug 30, 2021 | 7.808 | 7.888 | 7.808 | 7.870 | 8,602 | +0.03(+0.35%) |
Aug 27, 2021 | 7.915 | 7.934 | 7.798 | 7.843 | 33,066 | -0.06(-0.80%) |
Aug 26, 2021 | 7.925 | 7.979 | 7.897 | 7.906 | 10,841 | +0.03(+0.32%) |
Aug 25, 2021 | 7.888 | 7.924 | 7.825 | 7.881 | 16,742 | +0.02(+0.26%) |
Aug 24, 2021 | 7.888 | 7.915 | 7.852 | 7.861 | 9,436 | -0.05(-0.69%) |
Aug 23, 2021 | 7.852 | 7.924 | 7.852 | 7.915 | 27,947 | -0.01(-0.11%) |
Aug 20, 2021 | 7.952 | 7.979 | 7.906 | 7.925 | 6,701 | -0.11(-1.36%) |
Aug 19, 2021 | 8.042 | 8.070 | 7.979 | 8.033 | 15,104 | +0.05(+0.68%) |
Aug 18, 2021 | 7.979 | 7.988 | 7.934 | 7.979 | 13,840 | +0.01(+0.11%) |
Aug 17, 2021 | 7.979 | 8.015 | 7.943 | 7.970 | 21,394 | -0.01(-0.11%) |
Aug 16, 2021 | 7.988 | 8.006 | 7.943 | 7.979 | 27,622 | +0.03(+0.40%) |
Aug 13, 2021 | 7.952 | 7.961 | 7.902 | 7.947 | 48,353 | -0.01(-0.11%) |
Aug 12, 2021 | 7.934 | 7.979 | 7.920 | 7.956 | 16,419 | +0.00(+0.05%) |
Aug 11, 2021 | 7.942 | 7.960 | 7.934 | 7.952 | 19,856 | +0.01(+0.11%) |
Aug 10, 2021 | 7.925 | 7.970 | 7.925 | 7.943 | 9,264 | -0.04(-0.45%) |
Aug 09, 2021 | 7.925 | 7.979 | 7.915 | 7.979 | 10,894 | +0.05(+0.69%) |
Aug 06, 2021 | 7.952 | 7.952 | 7.888 | 7.925 | 22,275 | -0.02(-0.23%) |
Aug 05, 2021 | 7.938 | 7.943 | 7.921 | 7.943 | 7,294 | -0.06(-0.79%) |
Aug 04, 2021 | 7.952 | 8.015 | 7.952 | 8.006 | 67,660 | +0.09(+1.15%) |
Aug 03, 2021 | 7.852 | 7.979 | 7.852 | 7.915 | 9,807 | +0.02(+0.23%) |
Aug 02, 2021 | 7.879 | 7.906 | 7.843 | 7.897 | 7,572 | -0.04(-0.46%) |
Jul 30, 2021 | 7.843 | 7.934 | 7.835 | 7.934 | 4,453 | +0.07(+0.92%) |
Jul 29, 2021 | 7.843 | 7.861 | 7.807 | 7.861 | 15,001 | +0.02(+0.23%) |
Jul 28, 2021 | 7.852 | 7.888 | 7.834 | 7.843 | 22,379 | -0.04(-0.46%) |
Jul 27, 2021 | 7.961 | 7.961 | 7.879 | 7.879 | 8,630 | +0.01(+0.12%) |
Jul 26, 2021 | 7.888 | 7.906 | 7.843 | 7.870 | 15,600 | -0.01(-0.11%) |
Jul 23, 2021 | 7.979 | 7.979 | 7.861 | 7.879 | 10,525 | -0.05(-0.57%) |
Jul 22, 2021 | 7.870 | 7.943 | 7.870 | 7.925 | 71,669 | +0.05(+0.58%) |
Jul 21, 2021 | 7.888 | 7.915 | 7.870 | 7.879 | 17,374 | -0.04(-0.50%) |
Jul 20, 2021 | 8.024 | 8.024 | 7.879 | 7.919 | 12,159 | -0.09(-1.09%) |
Jul 19, 2021 | 7.970 | 8.042 | 7.952 | 8.006 | 54,549 | +0.11(+1.38%) |
Jul 16, 2021 | 7.852 | 7.897 | 7.852 | 7.897 | 18,906 | +0.01(+0.11%) |
Jul 15, 2021 | 7.825 | 7.934 | 7.825 | 7.888 | 11,098 | +0.06(+0.81%) |
Jul 14, 2021 | 7.816 | 7.861 | 7.798 | 7.825 | 14,400 | -0.01(-0.12%) |
Jul 13, 2021 | 7.762 | 7.843 | 7.762 | 7.834 | 4,034 | +0.08(+1.04%) |
Jul 12, 2021 | 7.752 | 7.770 | 7.734 | 7.753 | 11,743 | +0.01(+0.13%) |
Jul 09, 2021 | 7.798 | 7.816 | 7.734 | 7.743 | 21,496 | -0.06(-0.81%) |
Jul 08, 2021 | 7.788 | 7.879 | 7.780 | 7.807 | 182,795 | +0.05(+0.59%) |
Jul 07, 2021 | 7.779 | 7.779 | 7.752 | 7.761 | 4,451 | -0.01(-0.12%) |
Jul 06, 2021 | 7.734 | 7.807 | 7.734 | 7.770 | 49,655 | +0.04(+0.47%) |
Jul 02, 2021 | 7.734 | 7.743 | 7.716 | 7.734 | 7,006 | -0.02(-0.23%) |
Jul 01, 2021 | 7.698 | 7.769 | 7.698 | 7.752 | 10,939 | +0.01(+0.12%) |
Jun 30, 2021 | 7.788 | 7.807 | 7.743 | 7.743 | 17,210 | +0.00(+0.00%) |
Jun 29, 2021 | 7.689 | 7.770 | 7.662 | 7.743 | 20,657 | +0.03(+0.35%) |
Jun 28, 2021 | 7.743 | 7.770 | 7.716 | 7.716 | 25,853 | -0.03(-0.35%) |
Jun 25, 2021 | 7.752 | 7.779 | 7.734 | 7.743 | 5,539 | -0.07(-0.93%) |
Jun 24, 2021 | 7.870 | 7.870 | 7.807 | 7.816 | 26,487 | -0.01(-0.12%) |
Jun 23, 2021 | 7.779 | 7.861 | 7.779 | 7.825 | 82,435 | -0.02(-0.23%) |
Jun 22, 2021 | 7.816 | 7.843 | 7.798 | 7.843 | 4,427 | +0.02(+0.23%) |
Jun 21, 2021 | 7.925 | 7.925 | 7.807 | 7.825 | 9,242 | -0.09(-1.15%) |
Jun 18, 2021 | 7.843 | 7.915 | 7.843 | 7.915 | 85,627 | +0.14(+1.75%) |
Jun 17, 2021 | 7.845 | 7.845 | 7.779 | 7.779 | 19,579 | -0.07(-0.92%) |
Jun 16, 2021 | 7.752 | 7.852 | 7.752 | 7.852 | 40,560 | +0.05(+0.70%) |
Jun 15, 2021 | 7.734 | 7.798 | 7.734 | 7.798 | 9,267 | +0.07(+0.94%) |
Jun 14, 2021 | 7.743 | 7.751 | 7.725 | 7.725 | 15,442 | -0.05(-0.58%) |
Jun 11, 2021 | 7.734 | 7.770 | 7.734 | 7.770 | 10,215 | +0.03(+0.40%) |
Jun 10, 2021 | 7.770 | 7.770 | 7.734 | 7.739 | 14,821 | -0.04(-0.48%) |
Jun 09, 2021 | 7.825 | 7.825 | 7.716 | 7.777 | 55,843 | -0.01(-0.15%) |
Jun 08, 2021 | 7.852 | 7.852 | 7.788 | 7.788 | 4,723 | -0.08(-1.04%) |
Jun 07, 2021 | 7.915 | 7.943 | 7.852 | 7.870 | 27,804 | -0.08(-1.03%) |
Jun 04, 2021 | 7.952 | 7.974 | 7.915 | 7.952 | 134,355 | -0.01(-0.11%) |
Jun 03, 2021 | 7.961 | 7.988 | 7.952 | 7.961 | 11,411 | +0.01(+0.11%) |
Jun 02, 2021 | 7.934 | 7.958 | 7.925 | 7.952 | 17,348 | -0.03(-0.34%) |
Jun 01, 2021 | 7.915 | 7.988 | 7.870 | 7.979 | 14,437 | +0.02(+0.28%) |
May 28, 2021 | 7.916 | 7.961 | 7.915 | 7.956 | 5,989 | +0.00(+0.06%) |
May 27, 2021 | 7.952 | 7.979 | 7.943 | 7.952 | 10,808 | -0.02(-0.23%) |
May 26, 2021 | 7.961 | 7.997 | 7.961 | 7.970 | 10,638 | -0.03(-0.34%) |
May 25, 2021 | 7.979 | 8.024 | 7.970 | 7.997 | 15,913 | +0.03(+0.40%) |
May 24, 2021 | 7.979 | 7.979 | 7.916 | 7.965 | 25,026 | -0.03(-0.40%) |
May 21, 2021 | 7.952 | 7.997 | 7.934 | 7.997 | 12,056 | +0.01(+0.17%) |
May 20, 2021 | 8.060 | 8.060 | 7.943 | 7.983 | 12,958 | -0.10(-1.29%) |
May 19, 2021 | 8.088 | 8.178 | 8.079 | 8.088 | 235,776 | +0.06(+0.79%) |
May 18, 2021 | 7.970 | 8.024 | 7.970 | 8.024 | 8,345 | +0.05(+0.68%) |
May 17, 2021 | 8.060 | 8.060 | 7.961 | 7.970 | 16,859 | -0.01(-0.11%) |
May 14, 2021 | 7.979 | 8.024 | 7.943 | 7.979 | 24,367 | -0.09(-1.12%) |
May 13, 2021 | 8.197 | 8.197 | 8.024 | 8.070 | 33,137 | -0.04(-0.45%) |
May 12, 2021 | 8.097 | 8.142 | 8.060 | 8.106 | 40,756 | +0.04(+0.45%) |
May 11, 2021 | 8.106 | 8.114 | 8.024 | 8.070 | 20,090 | +0.07(+0.91%) |
May 10, 2021 | 8.070 | 8.070 | 7.915 | 7.997 | 55,888 | -0.05(-0.56%) |
May 07, 2021 | 8.097 | 8.097 | 7.997 | 8.042 | 16,079 | -0.04(-0.50%) |
May 06, 2021 | 8.109 | 8.142 | 8.079 | 8.083 | 12,846 | -0.04(-0.50%) |
May 05, 2021 | 8.114 | 8.124 | 8.085 | 8.124 | 24,322 | +0.00(+0.00%) |
May 04, 2021 | 8.142 | 8.142 | 8.067 | 8.124 | 23,848 | +0.05(+0.67%) |