Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 9.069 | 9.069 | 8.981 | 8.994 | 626,566 | -0.08(-0.92%) |
Nov 29, 2021 | 9.036 | 9.111 | 9.011 | 9.077 | 500,771 | +0.08(+0.88%) |
Nov 26, 2021 | 8.948 | 8.998 | 8.940 | 8.998 | 464,451 | +0.02(+0.28%) |
Nov 24, 2021 | 8.973 | 8.998 | 8.923 | 8.973 | 461,673 | +0.02(+0.28%) |
Nov 23, 2021 | 8.940 | 8.981 | 8.923 | 8.948 | 471,024 | +0.00(+0.00%) |
Nov 22, 2021 | 8.923 | 8.982 | 8.923 | 8.948 | 537,701 | +0.01(+0.09%) |
Nov 19, 2021 | 8.965 | 8.973 | 8.923 | 8.940 | 377,723 | -0.02(-0.19%) |
Nov 18, 2021 | 9.056 | 8.961 | 8.923 | 8.957 | 549,356 | -0.09(-1.01%) |
Nov 17, 2021 | 9.031 | 9.052 | 8.981 | 9.048 | 505,134 | +0.02(+0.18%) |
Nov 16, 2021 | 9.089 | 9.089 | 9.031 | 9.031 | 369,661 | -0.06(-0.64%) |
Nov 15, 2021 | 9.089 | 9.097 | 9.039 | 9.089 | 431,757 | +0.00(+0.00%) |
Nov 12, 2021 | 9.048 | 9.097 | 9.015 | 9.089 | 532,188 | +0.04(+0.46%) |
Nov 11, 2021 | 9.056 | 9.064 | 9.007 | 9.048 | 508,523 | -0.02(-0.18%) |
Nov 10, 2021 | 8.998 | 9.064 | 672,021 | +0.07(+0.83%) | ||
Nov 09, 2021 | 8.907 | 8.990 | 8.907 | 8.990 | 436,995 | +0.08(+0.93%) |
Nov 08, 2021 | 8.899 | 8.973 | 8.865 | 8.907 | 463,317 | -0.05(-0.56%) |
Nov 05, 2021 | 8.899 | 8.957 | 8.891 | 8.957 | 394,766 | +0.06(+0.65%) |
Nov 04, 2021 | 8.923 | 8.932 | 8.857 | 8.899 | 431,949 | +0.00(+0.00%) |
Nov 03, 2021 | 8.890 | 8.915 | 8.849 | 8.899 | 582,456 | -0.02(-0.28%) |
Nov 02, 2021 | 8.907 | 8.923 | 8.865 | 8.923 | 499,580 | +0.04(+0.47%) |
Nov 01, 2021 | 8.965 | 8.981 | 8.874 | 8.882 | 841,379 | -0.10(-1.11%) |
Oct 29, 2021 | 9.039 | 9.039 | 8.948 | 8.981 | 440,435 | -0.07(-0.73%) |
Oct 28, 2021 | 8.998 | 9.064 | 8.998 | 9.048 | 478,708 | +0.05(+0.60%) |
Oct 27, 2021 | 9.010 | 9.019 | 8.977 | 8.994 | 544,587 | -0.02(-0.18%) |
Oct 26, 2021 | 8.986 | 9.019 | 9.010 | 518,084 | +0.03(+0.37%) | |
Oct 25, 2021 | 8.977 | 8.994 | 8.945 | 8.977 | 483,701 | -0.01(-0.09%) |
Oct 22, 2021 | 8.936 | 9.002 | 8.936 | 8.986 | 575,779 | +0.05(+0.55%) |
Oct 21, 2021 | 8.945 | 8.953 | 8.899 | 8.936 | 344,409 | +0.00(+0.00%) |
Oct 20, 2021 | 8.895 | 8.961 | 8.879 | 8.936 | 547,199 | +0.04(+0.46%) |
Oct 19, 2021 | 8.854 | 8.895 | 8.829 | 8.895 | 399,722 | +0.05(+0.56%) |
Oct 18, 2021 | 8.804 | 8.870 | 8.788 | 8.846 | 434,398 | -0.02(-0.28%) |
Oct 15, 2021 | 8.862 | 8.879 | 8.834 | 8.870 | 412,367 | +0.04(+0.47%) |
Oct 14, 2021 | 8.821 | 8.854 | 8.796 | 8.829 | 517,770 | +0.02(+0.28%) |
Oct 13, 2021 | 8.747 | 8.821 | 8.730 | 8.804 | 503,600 | +0.04(+0.47%) |
Oct 12, 2021 | 8.714 | 8.763 | 8.697 | 8.763 | 525,489 | +0.06(+0.66%) |
Oct 11, 2021 | 8.730 | 8.730 | 8.673 | 8.706 | 494,336 | -0.02(-0.19%) |
Oct 08, 2021 | 8.780 | 8.780 | 8.689 | 8.722 | 421,577 | -0.02(-0.28%) |
Oct 07, 2021 | 8.714 | 8.767 | 8.707 | 8.747 | 413,920 | +0.05(+0.57%) |
Oct 06, 2021 | 8.697 | 8.706 | 8.648 | 8.697 | 677,127 | -0.02(-0.19%) |
Oct 05, 2021 | 8.697 | 8.747 | 8.697 | 8.714 | 379,978 | +0.01(+0.09%) |
Oct 04, 2021 | 8.755 | 8.780 | 8.710 | 8.706 | 934,838 | -0.09(-1.03%) |
Oct 01, 2021 | 8.796 | 8.846 | 8.763 | 8.796 | 522,805 | +0.02(+0.19%) |
Sep 30, 2021 | 8.796 | 8.821 | 8.755 | 8.780 | 684,193 | -0.02(-0.19%) |
Sep 29, 2021 | 8.837 | 8.895 | 8.788 | 8.796 | 691,511 | -0.05(-0.60%) |
Sep 28, 2021 | 8.842 | 8.874 | 8.735 | 8.850 | 900,441 | +0.00(+0.00%) |
Sep 27, 2021 | 8.842 | 8.907 | 8.833 | 8.850 | 631,618 | -0.01(-0.09%) |
Sep 24, 2021 | 8.850 | 8.883 | 8.840 | 8.858 | 495,405 | -0.02(-0.18%) |
Sep 23, 2021 | 8.883 | 8.907 | 8.857 | 8.874 | 651,289 | +0.04(+0.46%) |
Sep 22, 2021 | 8.850 | 8.883 | 8.825 | 8.833 | 574,161 | -0.02(-0.18%) |
Sep 21, 2021 | 8.842 | 8.883 | 8.801 | 8.850 | 594,016 | +0.01(+0.09%) |
Sep 20, 2021 | 8.801 | 8.866 | 8.719 | 8.842 | 1,036,546 | -0.02(-0.18%) |
Sep 17, 2021 | 8.891 | 8.891 | 8.850 | 8.858 | 422,699 | -0.04(-0.46%) |
Sep 16, 2021 | 8.891 | 8.899 | 8.825 | 8.899 | 573,715 | +0.00(+0.00%) |
Sep 15, 2021 | 8.866 | 8.915 | 8.817 | 8.899 | 470,306 | +0.04(+0.46%) |
Sep 14, 2021 | 8.899 | 8.923 | 8.850 | 8.858 | 493,220 | -0.06(-0.64%) |
Sep 13, 2021 | 8.899 | 8.923 | 8.899 | 8.915 | 660,562 | +0.00(+0.00%) |
Sep 10, 2021 | 8.883 | 8.923 | 8.850 | 8.915 | 774,606 | +0.06(+0.65%) |
Sep 09, 2021 | 8.883 | 8.883 | 8.842 | 8.858 | 443,704 | -0.02(-0.28%) |
Sep 08, 2021 | 8.825 | 8.883 | 8.809 | 8.883 | 463,305 | +0.07(+0.84%) |
Sep 07, 2021 | 8.833 | 8.833 | 8.784 | 8.809 | 440,589 | -0.01(-0.09%) |
Sep 03, 2021 | 8.858 | 8.858 | 8.809 | 8.817 | 390,797 | -0.04(-0.46%) |
Sep 02, 2021 | 8.792 | 8.866 | 8.792 | 8.858 | 431,473 | +0.07(+0.74%) |
Sep 01, 2021 | 8.858 | 8.881 | 8.768 | 8.792 | 757,976 | -0.07(-0.74%) |
Aug 31, 2021 | 8.858 | 8.891 | 8.842 | 8.858 | 466,271 | -0.02(-0.28%) |
Aug 30, 2021 | 8.850 | 8.883 | 8.825 | 8.883 | 409,866 | +0.05(+0.51%) |
Aug 27, 2021 | 8.813 | 8.870 | 8.789 | 8.838 | 578,025 | +0.04(+0.46%) |
Aug 26, 2021 | 8.854 | 8.878 | 8.789 | 8.797 | 703,126 | -0.10(-1.10%) |
Aug 25, 2021 | 8.821 | 8.903 | 8.740 | 8.894 | 1,018,114 | +0.07(+0.83%) |
Aug 24, 2021 | 8.772 | 8.829 | 8.740 | 8.821 | 626,138 | +0.04(+0.46%) |
Aug 23, 2021 | 8.789 | 8.797 | 8.756 | 8.781 | 679,260 | +0.01(+0.09%) |
Aug 20, 2021 | 8.691 | 8.772 | 8.683 | 8.772 | 583,453 | +0.07(+0.75%) |
Aug 19, 2021 | 8.707 | 8.748 | 8.707 | 8.707 | 588,827 | -0.03(-0.37%) |
Aug 18, 2021 | 8.772 | 8.789 | 8.732 | 8.740 | 569,512 | -0.05(-0.56%) |
Aug 17, 2021 | 8.764 | 8.789 | 8.732 | 8.789 | 545,458 | -0.01(-0.09%) |
Aug 16, 2021 | 8.756 | 8.805 | 8.724 | 8.797 | 632,543 | +0.04(+0.46%) |
Aug 13, 2021 | 8.707 | 8.756 | 8.699 | 8.756 | 486,024 | +0.03(+0.37%) |
Aug 12, 2021 | 8.740 | 8.740 | 8.683 | 8.724 | 612,489 | +0.00(+0.00%) |
Aug 11, 2021 | 8.683 | 8.748 | 8.683 | 8.724 | 651,268 | +0.04(+0.47%) |
Aug 10, 2021 | 8.715 | 8.756 | 8.642 | 8.683 | 790,491 | -0.02(-0.28%) |
Aug 09, 2021 | 8.715 | 8.715 | 8.634 | 8.707 | 505,137 | +0.02(+0.19%) |
Aug 06, 2021 | 8.675 | 8.736 | 8.650 | 8.691 | 905,201 | +0.02(+0.28%) |
Aug 05, 2021 | 8.634 | 8.675 | 8.618 | 8.667 | 498,522 | +0.03(+0.38%) |
Aug 04, 2021 | 8.642 | 8.650 | 8.569 | 8.634 | 592,378 | +0.01(+0.09%) |
Aug 03, 2021 | 8.642 | 8.642 | 8.577 | 8.626 | 595,238 | +0.02(+0.19%) |
Aug 02, 2021 | 8.650 | 8.675 | 8.602 | 8.610 | 668,835 | -0.03(-0.38%) |
Jul 30, 2021 | 8.675 | 8.691 | 8.642 | 8.642 | 339,616 | -0.06(-0.65%) |
Jul 29, 2021 | 8.658 | 8.699 | 8.626 | 8.699 | 462,685 | +0.05(+0.61%) |
Jul 28, 2021 | 8.646 | 8.654 | 8.614 | 8.646 | 565,469 | +0.00(+0.00%) |
Jul 27, 2021 | 8.622 | 8.654 | 8.573 | 8.646 | 936,604 | +0.06(+0.75%) |
Jul 26, 2021 | 8.549 | 8.614 | 8.541 | 8.582 | 620,158 | +0.04(+0.47%) |
Jul 23, 2021 | 8.525 | 8.549 | 8.509 | 8.541 | 619,975 | +0.01(+0.09%) |
Jul 22, 2021 | 8.549 | 8.557 | 8.501 | 8.533 | 688,024 | -0.02(-0.19%) |
Jul 21, 2021 | 8.590 | 8.590 | 8.541 | 8.549 | 411,872 | -0.02(-0.28%) |
Jul 20, 2021 | 8.509 | 8.582 | 8.485 | 8.573 | 644,185 | +0.11(+1.24%) |
Jul 19, 2021 | 8.557 | 8.565 | 8.436 | 8.468 | 1,255,564 | -0.11(-1.32%) |
Jul 16, 2021 | 8.573 | 8.590 | 8.549 | 8.582 | 456,347 | +0.03(+0.38%) |
Jul 15, 2021 | 8.614 | 8.630 | 8.541 | 8.549 | 580,336 | -0.07(-0.84%) |
Jul 14, 2021 | 8.590 | 8.622 | 8.549 | 8.622 | 667,229 | +0.03(+0.38%) |
Jul 13, 2021 | 8.573 | 8.646 | 8.541 | 8.590 | 1,137,607 | +0.01(+0.09%) |
Jul 12, 2021 | 8.582 | 8.618 | 8.557 | 8.582 | 793,106 | +0.03(+0.38%) |
Jul 09, 2021 | 8.541 | 8.582 | 8.509 | 8.549 | 547,841 | +0.01(+0.09%) |
Jul 08, 2021 | 8.493 | 8.549 | 8.444 | 8.541 | 596,959 | +0.02(+0.28%) |
Jul 07, 2021 | 8.525 | 8.533 | 8.491 | 8.517 | 485,182 | -0.01(-0.09%) |
Jul 06, 2021 | 8.501 | 8.525 | 8.428 | 8.525 | 679,024 | +0.03(+0.38%) |
Jul 02, 2021 | 8.517 | 8.523 | 8.452 | 8.493 | 716,922 | -0.01(-0.10%) |
Jul 01, 2021 | 8.493 | 8.512 | 8.460 | 8.501 | 525,677 | +0.05(+0.57%) |
Jun 30, 2021 | 8.493 | 8.501 | 8.444 | 8.452 | 1,033,613 | -0.06(-0.76%) |
Jun 29, 2021 | 8.549 | 8.598 | 8.460 | 8.517 | 674,373 | -0.01(-0.14%) |
Jun 28, 2021 | 8.569 | 8.577 | 8.521 | 8.529 | 869,402 | -0.03(-0.38%) |
Jun 25, 2021 | 8.505 | 8.561 | 8.457 | 8.561 | 761,852 | +0.09(+1.04%) |
Jun 24, 2021 | 8.465 | 8.505 | 8.441 | 8.473 | 641,602 | +0.05(+0.57%) |
Jun 23, 2021 | 8.481 | 8.494 | 8.408 | 8.424 | 1,461,639 | -0.02(-0.29%) |
Jun 22, 2021 | 8.489 | 8.497 | 8.445 | 8.449 | 998,088 | -0.03(-0.38%) |
Jun 21, 2021 | 8.352 | 8.505 | 8.344 | 8.481 | 777,152 | +0.12(+1.44%) |
Jun 18, 2021 | 8.481 | 8.481 | 8.360 | 8.360 | 727,175 | -0.14(-1.61%) |
Jun 17, 2021 | 8.473 | 8.513 | 8.408 | 8.497 | 712,849 | +0.02(+0.19%) |
Jun 16, 2021 | 8.529 | 8.561 | 8.441 | 8.481 | 826,641 | -0.05(-0.57%) |
Jun 15, 2021 | 8.497 | 8.545 | 8.489 | 8.529 | 794,795 | +0.00(+0.00%) |
Jun 14, 2021 | 8.513 | 8.529 | 8.481 | 8.529 | 777,084 | +0.06(+0.66%) |
Jun 11, 2021 | 8.497 | 8.529 | 8.449 | 8.473 | 663,908 | -0.01(-0.09%) |
Jun 10, 2021 | 8.457 | 8.489 | 8.424 | 8.481 | 705,457 | +0.04(+0.48%) |
Jun 09, 2021 | 8.400 | 8.441 | 8.376 | 8.441 | 679,128 | +0.04(+0.48%) |
Jun 08, 2021 | 8.441 | 8.441 | 8.360 | 8.400 | 613,350 | -0.02(-0.19%) |
Jun 07, 2021 | 8.424 | 8.424 | 8.368 | 8.416 | 568,116 | +0.00(+0.00%) |
Jun 04, 2021 | 8.384 | 8.416 | 8.360 | 8.416 | 471,752 | +0.04(+0.48%) |
Jun 03, 2021 | 8.328 | 8.376 | 8.288 | 8.376 | 752,164 | +0.05(+0.58%) |
Jun 02, 2021 | 8.336 | 8.384 | 8.304 | 8.328 | 913,575 | -0.02(-0.29%) |
Jun 01, 2021 | 8.352 | 8.352 | 8.320 | 8.352 | 624,396 | +0.01(+0.10%) |
May 28, 2021 | 8.376 | 8.384 | 8.320 | 8.344 | 558,434 | -0.02(-0.19%) |
May 27, 2021 | 8.433 | 8.441 | 8.336 | 8.360 | 652,360 | -0.07(-0.81%) |
May 26, 2021 | 8.429 | 8.444 | 8.405 | 8.429 | 564,493 | -0.01(-0.09%) |
May 25, 2021 | 8.437 | 8.452 | 8.389 | 8.437 | 878,502 | +0.02(+0.19%) |
May 24, 2021 | 8.389 | 8.437 | 8.373 | 8.421 | 751,497 | +0.04(+0.48%) |
May 21, 2021 | 8.381 | 8.389 | 8.325 | 8.381 | 760,440 | +0.02(+0.29%) |
May 20, 2021 | 8.349 | 8.381 | 8.317 | 8.357 | 787,801 | +0.02(+0.29%) |
May 19, 2021 | 8.277 | 8.341 | 8.245 | 8.333 | 860,950 | -0.02(-0.19%) |
May 18, 2021 | 8.269 | 8.349 | 8.229 | 8.349 | 905,011 | +0.10(+1.26%) |
May 17, 2021 | 8.197 | 8.285 | 8.189 | 8.245 | 927,164 | +0.02(+0.29%) |
May 14, 2021 | 8.181 | 8.221 | 8.157 | 8.221 | 797,987 | +0.06(+0.68%) |
May 13, 2021 | 8.133 | 8.189 | 8.109 | 8.165 | 888,063 | +0.10(+1.19%) |
May 12, 2021 | 8.165 | 8.181 | 8.029 | 8.069 | 1,589,915 | -0.11(-1.37%) |
May 11, 2021 | 8.189 | 8.221 | 8.149 | 8.181 | 998,774 | -0.05(-0.58%) |
May 10, 2021 | 8.197 | 8.285 | 8.197 | 8.229 | 1,286,711 | +0.05(+0.59%) |
May 07, 2021 | 8.197 | 8.221 | 8.149 | 8.181 | 757,796 | -0.01(-0.10%) |
May 06, 2021 | 8.141 | 8.197 | 8.113 | 8.189 | 742,461 | +0.05(+0.59%) |
May 05, 2021 | 8.141 | 8.205 | 8.085 | 8.141 | 939,576 | -0.01(-0.10%) |
May 04, 2021 | 8.229 | 8.229 | 8.109 | 8.149 | 1,183,193 | -0.09(-1.07%) |
May 03, 2021 | 8.181 | 8.237 | 8.165 | 8.237 | 795,244 | +0.06(+0.78%) |
Apr 30, 2021 | 8.173 | 8.181 | 8.141 | 8.173 | 589,176 | +0.00(+0.00%) |
Apr 29, 2021 | 8.133 | 8.173 | 8.125 | 8.173 | 692,057 | +0.04(+0.54%) |
Apr 28, 2021 | 8.137 | 8.137 | 8.069 | 8.129 | 1,030,502 | +0.01(+0.10%) |
Apr 27, 2021 | 8.145 | 8.161 | 8.113 | 8.121 | 699,425 | -0.04(-0.49%) |
Apr 26, 2021 | 8.113 | 8.169 | 8.089 | 8.161 | 953,754 | +0.06(+0.78%) |
Apr 23, 2021 | 8.121 | 8.129 | 8.089 | 8.097 | 706,691 | +0.00(+0.00%) |
Apr 22, 2021 | 8.097 | 8.153 | 8.065 | 8.097 | 820,053 | +0.00(+0.00%) |
Apr 21, 2021 | 8.105 | 8.129 | 8.081 | 8.097 | 722,693 | +0.00(+0.00%) |
Apr 20, 2021 | 8.065 | 8.129 | 8.057 | 8.097 | 887,146 | +0.03(+0.39%) |
Apr 19, 2021 | 8.121 | 8.153 | 8.057 | 8.065 | 1,236,018 | -0.07(-0.88%) |
Apr 16, 2021 | 8.121 | 8.169 | 8.097 | 8.137 | 974,503 | +0.05(+0.59%) |
Apr 15, 2021 | 8.057 | 8.097 | 8.026 | 8.089 | 840,243 | +0.02(+0.30%) |
Apr 14, 2021 | 8.018 | 8.089 | 7.962 | 8.065 | 1,247,157 | +0.06(+0.69%) |
Apr 13, 2021 | 7.954 | 8.050 | 7.938 | 8.010 | 1,174,988 | +0.06(+0.70%) |
Apr 12, 2021 | 7.915 | 7.970 | 7.907 | 7.954 | 1,543,386 | +0.06(+0.70%) |
Apr 09, 2021 | 7.915 | 7.915 | 7.883 | 7.899 | 911,770 | -0.01(-0.10%) |
Apr 08, 2021 | 7.891 | 7.907 | 7.867 | 7.907 | 847,009 | +0.02(+0.20%) |
Apr 07, 2021 | 7.875 | 7.923 | 7.859 | 7.891 | 1,099,871 | +0.02(+0.20%) |
Apr 06, 2021 | 7.899 | 7.899 | 7.859 | 7.875 | 1,134,382 | -0.02(-0.20%) |
Apr 05, 2021 | 7.851 | 7.899 | 7.843 | 7.891 | 1,305,754 | +0.06(+0.71%) |
Apr 01, 2021 | 7.859 | 7.859 | 7.796 | 7.835 | 994,029 | -0.01(-0.10%) |
Mar 31, 2021 | 7.827 | 7.843 | 7.780 | 7.843 | 1,053,466 | +0.04(+0.51%) |
Mar 30, 2021 | 7.875 | 7.883 | 7.764 | 7.803 | 905,386 | -0.05(-0.66%) |
Mar 29, 2021 | 7.847 | 7.879 | 7.839 | 7.855 | 1,423,788 | +0.03(+0.40%) |
Mar 26, 2021 | 7.863 | 7.863 | 7.753 | 7.824 | 1,286,360 | +0.01(+0.10%) |
Mar 25, 2021 | 7.768 | 7.831 | 7.753 | 7.816 | 1,091,863 | +0.06(+0.81%) |
Mar 24, 2021 | 7.760 | 7.784 | 7.737 | 7.753 | 957,332 | +0.02(+0.31%) |
Mar 23, 2021 | 7.753 | 7.792 | 7.721 | 7.729 | 1,030,089 | -0.02(-0.20%) |
Mar 22, 2021 | 7.831 | 7.847 | 7.689 | 7.745 | 1,951,203 | -0.08(-1.01%) |
Mar 19, 2021 | 7.824 | 7.847 | 7.776 | 7.824 | 1,493,293 | +0.00(+0.00%) |
Mar 18, 2021 | 7.824 | 7.847 | 7.784 | 7.824 | 1,673,375 | -0.06(-0.70%) |
Mar 17, 2021 | 7.926 | 7.930 | 7.839 | 7.879 | 1,201,285 | -0.05(-0.60%) |
Mar 16, 2021 | 7.965 | 7.965 | 7.894 | 7.926 | 1,159,349 | -0.01(-0.10%) |
Mar 15, 2021 | 7.887 | 7.950 | 7.863 | 7.934 | 2,711,679 | +0.06(+0.80%) |
Mar 12, 2021 | 7.902 | 7.914 | 7.808 | 7.871 | 2,301,500 | -0.03(-0.40%) |
Mar 11, 2021 | 7.926 | 7.977 | 7.879 | 7.902 | 2,067,483 | -0.02(-0.20%) |
Mar 10, 2021 | 7.997 | 8.005 | 7.910 | 7.918 | 2,498,738 | -0.06(-0.79%) |
Mar 09, 2021 | 8.131 | 8.131 | 7.926 | 7.981 | 1,577,056 | -0.06(-0.69%) |
Mar 08, 2021 | 8.060 | 8.100 | 8.029 | 8.036 | 650,363 | +0.03(+0.39%) |
Mar 05, 2021 | 8.029 | 8.084 | 7.942 | 8.005 | 985,723 | +0.00(+0.00%) |
Mar 04, 2021 | 8.139 | 8.202 | 7.973 | 8.005 | 1,380,744 | -0.16(-1.93%) |
Mar 03, 2021 | 8.131 | 8.352 | 8.044 | 8.163 | 1,353,517 | +0.05(+0.58%) |
Mar 02, 2021 | 8.163 | 8.194 | 8.068 | 8.115 | 886,622 | -0.03(-0.39%) |
Mar 01, 2021 | 8.241 | 8.312 | 8.123 | 8.147 | 919,886 | -0.02(-0.19%) |
Feb 26, 2021 | 8.289 | 8.328 | 8.092 | 8.163 | 942,358 | -0.13(-1.52%) |
Feb 25, 2021 | 8.352 | 8.374 | 8.194 | 8.289 | 584,475 | -0.02(-0.24%) |
Feb 24, 2021 | 8.277 | 8.434 | 8.277 | 8.309 | 664,848 | -0.02(-0.19%) |
Feb 23, 2021 | 8.238 | 8.340 | 8.191 | 8.324 | 620,069 | +0.04(+0.47%) |
Feb 22, 2021 | 8.207 | 8.426 | 8.199 | 8.285 | 801,057 | +0.06(+0.76%) |
Feb 19, 2021 | 8.128 | 8.261 | 8.101 | 8.222 | 880,045 | +0.09(+1.06%) |
Feb 18, 2021 | 8.120 | 8.144 | 8.101 | 8.136 | 446,013 | +0.00(+0.00%) |
Feb 17, 2021 | 8.120 | 8.144 | 8.089 | 8.136 | 679,618 | +0.02(+0.29%) |
Feb 16, 2021 | 8.113 | 8.120 | 8.073 | 8.113 | 719,039 | +0.04(+0.49%) |
Feb 12, 2021 | 8.152 | 8.152 | 8.058 | 8.073 | 874,942 | -0.05(-0.58%) |
Feb 11, 2021 | 8.144 | 8.152 | 8.089 | 8.120 | 742,469 | -0.01(-0.10%) |
Feb 10, 2021 | 8.160 | 8.175 | 8.105 | 8.128 | 1,039,802 | -0.01(-0.10%) |
Feb 09, 2021 | 8.105 | 8.167 | 8.081 | 8.136 | 566,333 | +0.04(+0.48%) |
Feb 08, 2021 | 8.097 | 8.136 | 8.073 | 8.097 | 595,085 | +0.02(+0.19%) |
Feb 05, 2021 | 8.089 | 8.113 | 8.073 | 8.081 | 471,534 | +0.00(+0.00%) |
Feb 04, 2021 | 8.066 | 8.089 | 8.026 | 8.081 | 665,985 | +0.02(+0.29%) |
Feb 03, 2021 | 8.105 | 8.105 | 8.037 | 8.058 | 445,530 | +0.01(+0.10%) |
Feb 02, 2021 | 8.066 | 8.113 | 8.026 | 8.050 | 659,337 | +0.01(+0.10%) |
Feb 01, 2021 | 8.128 | 8.128 | 8.034 | 8.042 | 686,589 | -0.05(-0.68%) |
Jan 29, 2021 | 8.073 | 8.183 | 8.034 | 8.097 | 751,445 | -0.03(-0.39%) |
Jan 28, 2021 | 8.113 | 8.214 | 8.073 | 8.128 | 558,276 | +0.02(+0.24%) |
Jan 27, 2021 | 8.163 | 8.202 | 8.085 | 8.109 | 818,600 | -0.05(-0.67%) |
Jan 26, 2021 | 8.140 | 8.171 | 8.116 | 8.163 | 688,623 | +0.06(+0.77%) |
Jan 25, 2021 | 8.093 | 8.140 | 8.085 | 8.101 | 630,574 | +0.02(+0.29%) |
Jan 22, 2021 | 8.031 | 8.093 | 8.000 | 8.077 | 626,629 | +0.03(+0.39%) |
Jan 21, 2021 | 8.101 | 8.132 | 8.031 | 8.046 | 753,121 | -0.06(-0.77%) |
Jan 20, 2021 | 8.023 | 8.124 | 8.023 | 8.109 | 689,412 | +0.10(+1.26%) |
Jan 19, 2021 | 8.000 | 8.023 | 7.984 | 8.007 | 785,746 | +0.02(+0.29%) |
Jan 15, 2021 | 8.000 | 8.023 | 7.968 | 7.984 | 603,264 | -0.02(-0.29%) |
Jan 14, 2021 | 7.992 | 8.007 | 7.961 | 8.007 | 748,110 | +0.00(+0.00%) |
Jan 13, 2021 | 7.976 | 8.007 | 7.961 | 8.007 | 523,407 | +0.03(+0.39%) |
Jan 12, 2021 | 7.953 | 8.015 | 7.929 | 7.976 | 765,576 | -0.02(-0.19%) |
Jan 11, 2021 | 7.937 | 8.015 | 7.906 | 7.992 | 904,187 | +0.06(+0.79%) |
Jan 08, 2021 | 7.875 | 7.929 | 7.875 | 7.929 | 883,135 | +0.01(+0.10%) |
Jan 07, 2021 | 7.968 | 8.022 | 7.914 | 7.922 | 635,915 | -0.01(-0.10%) |
Jan 06, 2021 | 7.945 | 8.031 | 7.906 | 7.929 | 683,591 | +0.01(+0.10%) |
Jan 05, 2021 | 7.867 | 7.941 | 7.824 | 7.922 | 618,283 | +0.05(+0.69%) |
Jan 04, 2021 | 8.007 | 8.007 | 7.797 | 7.867 | 1,380,917 | -0.12(-1.56%) |
Dec 31, 2020 | 7.992 | 7.992 | 7.992 | 518,551 | +0.01(+0.10%) | |
Dec 30, 2020 | 7.984 | 8.015 | 7.968 | 7.984 | 518,551 | -0.00(-0.05%) |
Dec 29, 2020 | 7.980 | 8.011 | 7.949 | 7.988 | 769,514 | +0.01(+0.10%) |
Dec 28, 2020 | 8.003 | 8.027 | 7.957 | 7.980 | 725,767 | -0.01(-0.10%) |
Dec 24, 2020 | 7.972 | 8.011 | 7.959 | 7.988 | 303,479 | +0.02(+0.29%) |
Dec 23, 2020 | 7.949 | 8.027 | 7.949 | 7.965 | 575,785 | +0.02(+0.19%) |
Dec 22, 2020 | 8.050 | 8.061 | 7.941 | 7.949 | 602,009 | -0.13(-1.63%) |
Dec 21, 2020 | 7.934 | 8.081 | 7.903 | 8.081 | 862,208 | +0.05(+0.68%) |
Dec 18, 2020 | 8.050 | 8.050 | 7.953 | 8.027 | 726,722 | +0.01(+0.10%) |
Dec 17, 2020 | 8.027 | 8.073 | 7.980 | 8.019 | 470,452 | -0.03(-0.38%) |
Dec 16, 2020 | 8.003 | 8.058 | 7.972 | 8.050 | 587,415 | +0.05(+0.68%) |
Dec 15, 2020 | 7.957 | 8.050 | 7.957 | 7.996 | 524,481 | +0.04(+0.49%) |
Dec 14, 2020 | 7.957 | 8.034 | 7.926 | 7.957 | 780,063 | -0.01(-0.10%) |
Dec 11, 2020 | 7.941 | 7.988 | 7.941 | 7.965 | 587,191 | +0.02(+0.19%) |
Dec 10, 2020 | 8.050 | 8.065 | 7.934 | 7.949 | 882,074 | -0.09(-1.15%) |
Dec 09, 2020 | 7.988 | 8.045 | 7.972 | 8.042 | 575,543 | +0.05(+0.68%) |
Dec 08, 2020 | 7.988 | 8.073 | 7.957 | 7.988 | 498,823 | +0.00(+0.00%) |
Dec 07, 2020 | 8.011 | 8.081 | 7.949 | 7.988 | 578,612 | -0.02(-0.29%) |
Dec 04, 2020 | 8.058 | 8.089 | 7.941 | 8.011 | 832,016 | -0.03(-0.38%) |
Dec 03, 2020 | 8.112 | 8.112 | 8.011 | 8.042 | 687,523 | -0.05(-0.57%) |
Dec 02, 2020 | 8.104 | 8.116 | 8.019 | 8.089 | 536,702 | -0.02(-0.19%) |