Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 8.010 | 8.044 | 7.968 | 8.044 | 207,530 | +0.10(+1.28%) |
Jul 28, 2022 | 7.993 | 8.039 | 7.908 | 7.942 | 391,116 | -0.06(-0.74%) |
Jul 27, 2022 | 7.976 | 8.083 | 7.942 | 8.002 | 223,267 | +0.05(+0.64%) |
Jul 26, 2022 | 7.892 | 8.053 | 7.841 | 7.951 | 146,934 | +0.04(+0.54%) |
Jul 25, 2022 | 7.908 | 7.976 | 7.858 | 7.908 | 169,469 | +0.00(+0.00%) |
Jul 22, 2022 | 7.985 | 8.019 | 7.858 | 7.908 | 143,057 | -0.05(-0.64%) |
Jul 21, 2022 | 7.968 | 8.070 | 7.934 | 7.959 | 271,485 | -0.10(-1.20%) |
Jul 20, 2022 | 7.703 | 8.106 | 7.652 | 8.056 | 551,170 | +0.38(+4.93%) |
Jul 19, 2022 | 7.627 | 7.711 | 7.602 | 7.678 | 120,897 | +0.12(+1.56%) |
Jul 18, 2022 | 7.526 | 7.644 | 7.493 | 7.560 | 315,632 | +0.08(+1.12%) |
Jul 15, 2022 | 7.299 | 7.518 | 7.299 | 7.476 | 163,851 | +0.18(+2.54%) |
Jul 14, 2022 | 7.257 | 7.299 | 7.139 | 7.291 | 98,112 | +0.01(+0.12%) |
Jul 13, 2022 | 7.215 | 7.291 | 7.186 | 7.282 | 115,618 | +0.00(+0.00%) |
Jul 12, 2022 | 7.274 | 7.333 | 7.240 | 7.282 | 167,945 | +0.02(+0.23%) |
Jul 11, 2022 | 7.232 | 7.308 | 7.190 | 7.265 | 205,530 | +0.03(+0.47%) |
Jul 08, 2022 | 7.274 | 7.324 | 7.181 | 7.232 | 224,488 | -0.04(-0.58%) |
Jul 07, 2022 | 7.190 | 7.308 | 7.190 | 7.274 | 149,312 | +0.12(+1.65%) |
Jul 06, 2022 | 7.173 | 7.190 | 7.097 | 7.156 | 206,764 | +0.00(+0.00%) |
Jul 05, 2022 | 7.106 | 7.198 | 7.022 | 7.156 | 227,579 | +0.02(+0.24%) |
Jul 01, 2022 | 7.038 | 7.148 | 7.038 | 7.139 | 172,253 | +0.09(+1.31%) |
Jun 30, 2022 | 7.089 | 7.139 | 6.980 | 7.047 | 415,479 | -0.03(-0.36%) |
Jun 29, 2022 | 7.123 | 7.173 | 7.047 | 7.072 | 254,698 | -0.04(-0.59%) |
Jun 28, 2022 | 7.223 | 7.291 | 7.089 | 7.114 | 266,236 | -0.07(-0.94%) |
Jun 27, 2022 | 7.274 | 7.274 | 7.139 | 7.181 | 131,785 | -0.09(-1.27%) |
Jun 24, 2022 | 7.181 | 7.274 | 7.139 | 7.274 | 134,596 | +0.17(+2.37%) |
Jun 23, 2022 | 7.097 | 7.131 | 7.022 | 7.106 | 221,855 | +0.03(+0.48%) |
Jun 22, 2022 | 7.123 | 7.173 | 7.017 | 7.072 | 366,936 | -0.10(-1.34%) |
Jun 21, 2022 | 7.268 | 7.268 | 7.151 | 7.168 | 319,074 | +0.00(+0.00%) |
Jun 17, 2022 | 7.135 | 7.351 | 7.135 | 7.168 | 248,811 | +0.04(+0.58%) |
Jun 16, 2022 | 7.351 | 7.351 | 7.093 | 7.126 | 271,959 | -0.32(-4.26%) |
Jun 15, 2022 | 7.418 | 7.535 | 7.347 | 7.443 | 124,091 | +0.07(+0.90%) |
Jun 14, 2022 | 7.210 | 7.418 | 7.210 | 7.376 | 520,072 | +0.23(+3.15%) |
Jun 13, 2022 | 7.151 | 7.268 | 7.126 | 7.151 | 297,364 | -0.29(-3.92%) |
Jun 10, 2022 | 7.468 | 7.476 | 7.368 | 7.443 | 158,470 | -0.08(-1.00%) |
Jun 09, 2022 | 7.610 | 7.643 | 7.510 | 7.518 | 196,926 | -0.09(-1.20%) |
Jun 08, 2022 | 7.643 | 7.668 | 7.585 | 7.610 | 137,328 | -0.02(-0.22%) |
Jun 07, 2022 | 7.526 | 7.635 | 7.518 | 7.626 | 154,654 | +0.10(+1.33%) |
Jun 06, 2022 | 7.601 | 7.693 | 7.485 | 7.526 | 332,839 | +0.00(+0.00%) |
Jun 03, 2022 | 7.618 | 7.618 | 7.510 | 7.526 | 338,471 | -0.12(-1.53%) |
Jun 02, 2022 | 7.526 | 7.643 | 7.515 | 7.643 | 163,504 | +0.13(+1.78%) |
Jun 01, 2022 | 7.618 | 7.676 | 7.460 | 7.510 | 255,873 | -0.08(-1.10%) |
May 31, 2022 | 7.635 | 7.643 | 7.543 | 7.593 | 219,485 | -0.02(-0.22%) |
May 27, 2022 | 7.551 | 7.635 | 7.540 | 7.610 | 243,586 | +0.09(+1.22%) |
May 26, 2022 | 7.360 | 7.539 | 7.351 | 7.518 | 145,795 | +0.15(+2.04%) |
May 25, 2022 | 7.293 | 7.385 | 7.268 | 7.368 | 137,397 | +0.07(+0.91%) |
May 24, 2022 | 7.268 | 7.318 | 7.160 | 7.301 | 226,947 | -0.02(-0.23%) |
May 23, 2022 | 7.293 | 7.418 | 7.285 | 7.318 | 354,492 | +0.06(+0.76%) |
May 20, 2022 | 7.370 | 7.370 | 7.114 | 7.263 | 315,042 | -0.03(-0.45%) |
May 19, 2022 | 7.321 | 7.436 | 7.201 | 7.296 | 385,603 | -0.02(-0.34%) |
May 18, 2022 | 7.436 | 7.436 | 7.246 | 7.321 | 267,712 | -0.15(-1.99%) |
May 17, 2022 | 7.403 | 7.470 | 7.362 | 7.470 | 335,870 | +0.21(+2.84%) |
May 16, 2022 | 7.329 | 7.346 | 7.230 | 7.263 | 281,477 | -0.08(-1.12%) |
May 13, 2022 | 7.263 | 7.394 | 7.254 | 7.346 | 304,435 | +0.17(+2.30%) |
May 12, 2022 | 7.222 | 7.315 | 7.032 | 7.180 | 392,100 | -0.07(-1.02%) |
May 11, 2022 | 7.337 | 7.412 | 7.246 | 7.255 | 153,698 | -0.10(-1.35%) |
May 10, 2022 | 7.395 | 7.522 | 7.283 | 7.354 | 215,119 | +0.09(+1.25%) |
May 09, 2022 | 7.445 | 7.460 | 7.246 | 7.263 | 427,952 | -0.26(-3.51%) |
May 06, 2022 | 7.560 | 7.593 | 7.436 | 7.527 | 364,495 | -0.05(-0.65%) |
May 05, 2022 | 7.668 | 7.668 | 7.486 | 7.577 | 421,778 | -0.16(-2.03%) |
May 04, 2022 | 7.668 | 7.784 | 7.602 | 7.734 | 448,761 | +0.08(+1.08%) |
May 03, 2022 | 7.627 | 7.664 | 7.577 | 7.651 | 135,293 | +0.02(+0.32%) |
May 02, 2022 | 7.643 | 7.668 | 7.486 | 7.627 | 327,845 | -0.04(-0.54%) |
Apr 29, 2022 | 7.767 | 7.783 | 7.610 | 7.668 | 350,673 | -0.12(-1.59%) |
Apr 28, 2022 | 7.775 | 7.808 | 7.710 | 7.792 | 373,927 | +0.09(+1.18%) |
Apr 27, 2022 | 7.759 | 7.841 | 7.668 | 7.701 | 371,297 | -0.04(-0.53%) |
Apr 26, 2022 | 7.800 | 7.850 | 7.726 | 7.742 | 190,564 | -0.13(-1.68%) |
Apr 25, 2022 | 7.792 | 7.874 | 7.709 | 7.874 | 297,884 | +0.07(+0.95%) |
Apr 22, 2022 | 7.932 | 7.936 | 7.784 | 7.800 | 247,348 | -0.12(-1.46%) |
Apr 21, 2022 | 8.081 | 8.089 | 7.892 | 7.916 | 219,227 | -0.08(-0.97%) |
Apr 20, 2022 | 8.010 | 8.084 | 7.944 | 7.993 | 375,608 | -0.01(-0.10%) |
Apr 19, 2022 | 7.887 | 8.034 | 7.854 | 8.002 | 251,797 | +0.11(+1.46%) |
Apr 18, 2022 | 7.870 | 7.920 | 7.846 | 7.887 | 181,608 | +0.02(+0.21%) |
Apr 14, 2022 | 7.903 | 7.961 | 7.870 | 7.870 | 311,961 | -0.06(-0.72%) |
Apr 13, 2022 | 7.879 | 7.952 | 7.870 | 7.928 | 173,265 | +0.06(+0.73%) |
Apr 12, 2022 | 7.895 | 7.952 | 7.838 | 7.870 | 237,803 | +0.03(+0.42%) |
Apr 11, 2022 | 7.911 | 7.928 | 7.831 | 7.838 | 203,106 | -0.07(-0.93%) |
Apr 08, 2022 | 7.928 | 7.961 | 7.854 | 7.911 | 141,761 | -0.02(-0.21%) |
Apr 07, 2022 | 7.903 | 7.944 | 7.829 | 7.928 | 200,958 | +0.02(+0.31%) |
Apr 06, 2022 | 7.928 | 7.952 | 7.846 | 7.903 | 304,352 | -0.06(-0.72%) |
Apr 05, 2022 | 8.051 | 8.071 | 7.952 | 7.961 | 377,340 | -0.16(-1.92%) |
Apr 04, 2022 | 8.149 | 8.149 | 8.075 | 8.116 | 256,321 | -0.02(-0.20%) |
Apr 01, 2022 | 8.125 | 8.141 | 8.075 | 8.133 | 159,307 | +0.03(+0.40%) |
Mar 31, 2022 | 8.182 | 8.182 | 8.067 | 8.100 | 279,944 | -0.04(-0.50%) |
Mar 30, 2022 | 8.133 | 8.141 | 8.043 | 8.141 | 193,725 | +0.01(+0.10%) |
Mar 29, 2022 | 8.116 | 8.157 | 8.059 | 8.133 | 278,870 | +0.04(+0.51%) |
Mar 28, 2022 | 8.084 | 8.108 | 8.019 | 8.092 | 207,736 | +0.04(+0.51%) |
Mar 25, 2022 | 8.092 | 8.108 | 7.985 | 8.051 | 306,632 | -0.02(-0.20%) |
Mar 24, 2022 | 8.084 | 8.125 | 8.026 | 8.067 | 159,305 | +0.02(+0.20%) |
Mar 23, 2022 | 8.051 | 8.095 | 8.010 | 8.051 | 163,539 | -0.01(-0.14%) |
Mar 22, 2022 | 8.054 | 8.144 | 8.054 | 8.062 | 248,976 | +0.04(+0.51%) |
Mar 21, 2022 | 8.030 | 8.111 | 7.965 | 8.022 | 204,070 | +0.01(+0.10%) |
Mar 18, 2022 | 7.940 | 8.030 | 7.892 | 8.013 | 277,501 | +0.07(+0.92%) |
Mar 17, 2022 | 7.867 | 7.965 | 7.818 | 7.940 | 237,993 | +0.07(+0.93%) |
Mar 16, 2022 | 7.647 | 7.867 | 7.590 | 7.867 | 586,851 | +0.30(+3.98%) |
Mar 15, 2022 | 7.574 | 7.599 | 7.509 | 7.566 | 261,665 | +0.09(+1.20%) |
Mar 14, 2022 | 7.599 | 7.664 | 7.460 | 7.476 | 302,599 | -0.11(-1.39%) |
Mar 11, 2022 | 7.729 | 7.770 | 7.574 | 7.582 | 315,601 | -0.11(-1.38%) |
Mar 10, 2022 | 7.859 | 7.859 | 7.647 | 7.688 | 777,282 | -0.20(-2.48%) |
Mar 09, 2022 | 7.948 | 7.989 | 7.867 | 7.883 | 394,592 | +0.15(+2.00%) |
Mar 08, 2022 | 7.818 | 7.875 | 7.704 | 7.729 | 374,552 | -0.07(-0.84%) |
Mar 07, 2022 | 7.989 | 7.998 | 7.769 | 7.794 | 317,527 | -0.20(-2.44%) |
Mar 04, 2022 | 7.997 | 8.018 | 7.932 | 7.989 | 259,504 | -0.04(-0.51%) |
Mar 03, 2022 | 8.119 | 8.136 | 8.013 | 8.030 | 168,873 | -0.04(-0.50%) |
Mar 02, 2022 | 7.997 | 8.176 | 7.972 | 8.070 | 435,525 | +0.12(+1.54%) |
Mar 01, 2022 | 8.062 | 8.103 | 7.908 | 7.948 | 298,488 | -0.11(-1.41%) |
Feb 28, 2022 | 8.038 | 8.103 | 7.948 | 8.062 | 263,845 | -0.01(-0.10%) |
Feb 25, 2022 | 8.038 | 8.135 | 8.013 | 8.070 | 454,574 | +0.06(+0.71%) |
Feb 24, 2022 | 7.712 | 8.013 | 7.672 | 8.013 | 349,039 | +0.15(+1.97%) |
Feb 23, 2022 | 8.038 | 8.054 | 7.818 | 7.859 | 223,795 | -0.15(-1.83%) |
Feb 22, 2022 | 8.135 | 8.135 | 7.932 | 8.005 | 366,513 | -0.17(-2.09%) |
Feb 18, 2022 | 8.176 | 0 | +0.02(+0.20%) | |||
Feb 17, 2022 | 8.217 | 8.233 | 8.005 | 8.160 | 180,289 | -0.06(-0.73%) |
Feb 16, 2022 | 8.204 | 8.228 | 8.147 | 8.220 | 179,810 | +0.02(+0.20%) |
Feb 15, 2022 | 8.147 | 8.212 | 8.139 | 8.204 | 138,304 | +0.09(+1.09%) |
Feb 14, 2022 | 8.147 | 8.228 | 8.075 | 8.115 | 242,517 | -0.06(-0.69%) |
Feb 11, 2022 | 8.325 | 8.355 | 8.123 | 8.172 | 393,620 | -0.14(-1.65%) |
Feb 10, 2022 | 8.365 | 8.382 | 8.264 | 8.309 | 276,704 | -0.09(-1.06%) |
Feb 09, 2022 | 8.357 | 8.398 | 8.333 | 8.398 | 326,986 | +0.06(+0.78%) |
Feb 08, 2022 | 8.260 | 8.333 | 8.244 | 8.333 | 178,862 | +0.07(+0.88%) |
Feb 07, 2022 | 8.325 | 8.353 | 8.236 | 8.260 | 202,832 | -0.08(-0.97%) |
Feb 04, 2022 | 8.293 | 8.365 | 8.212 | 8.341 | 308,839 | +0.05(+0.58%) |
Feb 03, 2022 | 8.357 | 8.277 | 8.293 | 208,675 | -0.11(-1.34%) | |
Feb 02, 2022 | 8.414 | 8.414 | 8.349 | 8.406 | 216,494 | +0.05(+0.58%) |
Feb 01, 2022 | 8.301 | 8.357 | 8.259 | 8.357 | 367,973 | +0.09(+1.07%) |
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%) |