Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 8.920 | 9.220 | 8.870 | 9.160 | 741,317 | +0.25(+2.81%) |
Dec 30, 2021 | 8.850 | 8.920 | 8.830 | 8.910 | 171,635 | +0.07(+0.79%) |
Dec 29, 2021 | 8.810 | 8.850 | 8.800 | 8.840 | 155,854 | +0.03(+0.34%) |
Dec 28, 2021 | 8.800 | 8.830 | 8.780 | 8.810 | 174,505 | +0.04(+0.46%) |
Dec 27, 2021 | 8.810 | 8.830 | 8.730 | 8.770 | 272,844 | -0.05(-0.57%) |
Dec 23, 2021 | 8.660 | 8.820 | 8.660 | 8.820 | 168,597 | +0.16(+1.85%) |
Dec 22, 2021 | 8.570 | 8.710 | 8.570 | 8.660 | 157,103 | +0.07(+0.81%) |
Dec 21, 2021 | 8.530 | 8.620 | 8.530 | 8.590 | 181,611 | +0.09(+1.06%) |
Dec 20, 2021 | 8.600 | 8.600 | 8.500 | 8.500 | 194,740 | -0.13(-1.51%) |
Dec 17, 2021 | 8.630 | 8.640 | 8.560 | 8.630 | 116,871 | -0.01(-0.12%) |
Dec 16, 2021 | 8.640 | 8.650 | 8.595 | 8.640 | 106,285 | +0.04(+0.47%) |
Dec 15, 2021 | 8.590 | 8.640 | 8.559 | 8.600 | 132,094 | +0.00(+0.00%) |
Dec 14, 2021 | 8.600 | 8.640 | 8.550 | 8.600 | 124,806 | +0.00(+0.00%) |
Dec 13, 2021 | 8.650 | 8.660 | 8.540 | 8.600 | 231,820 | -0.12(-1.38%) |
Dec 10, 2021 | 8.810 | 8.825 | 8.700 | 8.720 | 254,002 | -0.06(-0.68%) |
Dec 09, 2021 | 8.810 | 8.840 | 8.740 | 8.780 | 221,988 | -0.01(-0.11%) |
Dec 08, 2021 | 8.830 | 8.875 | 8.790 | 8.790 | 222,492 | -0.03(-0.34%) |
Dec 07, 2021 | 8.810 | 8.870 | 8.785 | 8.820 | 120,926 | +0.08(+0.92%) |
Dec 06, 2021 | 8.600 | 8.740 | 8.560 | 8.740 | 212,350 | +0.18(+2.10%) |
Dec 03, 2021 | 8.740 | 8.760 | 8.460 | 8.560 | 490,097 | -0.15(-1.72%) |
Dec 02, 2021 | 8.730 | 8.810 | 8.710 | 8.710 | 181,513 | -0.04(-0.46%) |
Dec 01, 2021 | 8.900 | 8.930 | 8.710 | 8.750 | 209,012 | -0.09(-1.02%) |
Nov 30, 2021 | 8.860 | 8.880 | 8.800 | 8.840 | 98,717 | -0.02(-0.23%) |
Nov 29, 2021 | 8.830 | 8.880 | 8.810 | 8.860 | 107,397 | +0.08(+0.91%) |
Nov 26, 2021 | 8.810 | 8.830 | 8.780 | 8.780 | 70,854 | -0.10(-1.13%) |
Nov 24, 2021 | 8.850 | 8.950 | 8.810 | 8.880 | 124,786 | +0.05(+0.57%) |
Nov 23, 2021 | 8.860 | 8.910 | 8.800 | 8.830 | 193,279 | -0.05(-0.56%) |
Nov 22, 2021 | 8.920 | 8.946 | 8.850 | 8.880 | 132,660 | -0.04(-0.45%) |
Nov 19, 2021 | 8.940 | 8.969 | 8.900 | 8.920 | 133,333 | -0.01(-0.11%) |
Nov 18, 2021 | 8.980 | 8.940 | 8.920 | 8.930 | 114,227 | -0.03(-0.33%) |
Nov 17, 2021 | 8.970 | 8.980 | 8.930 | 8.960 | 106,832 | +0.00(+0.00%) |
Nov 16, 2021 | 8.950 | 8.980 | 8.930 | 8.960 | 63,332 | +0.01(+0.11%) |
Nov 15, 2021 | 8.990 | 8.990 | 8.920 | 8.950 | 130,400 | -0.03(-0.33%) |
Nov 12, 2021 | 8.970 | 8.990 | 8.940 | 8.980 | 89,109 | -0.02(-0.22%) |
Nov 11, 2021 | 9.050 | 9.050 | 8.995 | 9.000 | 125,810 | -0.02(-0.22%) |
Nov 10, 2021 | 9.000 | 9.020 | 172,239 | +0.02(+0.22%) | ||
Nov 09, 2021 | 8.950 | 9.010 | 8.942 | 9.000 | 189,899 | +0.04(+0.45%) |
Nov 08, 2021 | 8.940 | 8.980 | 8.935 | 8.960 | 170,918 | +0.06(+0.67%) |
Nov 05, 2021 | 8.940 | 8.972 | 8.900 | 8.900 | 195,514 | -0.01(-0.11%) |
Nov 04, 2021 | 8.960 | 8.980 | 8.910 | 8.910 | 117,786 | -0.06(-0.67%) |
Nov 03, 2021 | 8.970 | 8.970 | 8.920 | 8.970 | 118,289 | +0.03(+0.34%) |
Nov 02, 2021 | 8.960 | 8.980 | 8.940 | 8.940 | 128,619 | +0.00(+0.00%) |
Nov 01, 2021 | 8.980 | 8.960 | 8.910 | 8.940 | 291,097 | -0.01(-0.11%) |
Oct 29, 2021 | 8.950 | 8.980 | 8.920 | 8.950 | 102,810 | +0.01(+0.11%) |
Oct 28, 2021 | 8.930 | 8.950 | 8.920 | 8.940 | 84,577 | +0.02(+0.22%) |
Oct 27, 2021 | 8.900 | 8.940 | 8.900 | 8.920 | 120,135 | +0.00(+0.00%) |
Oct 26, 2021 | 8.880 | 8.920 | 152,876 | +0.04(+0.45%) | ||
Oct 25, 2021 | 8.940 | 8.940 | 8.880 | 8.880 | 113,004 | -0.05(-0.56%) |
Oct 22, 2021 | 8.910 | 8.950 | 8.880 | 8.930 | 99,343 | +0.03(+0.34%) |
Oct 21, 2021 | 8.960 | 8.973 | 8.890 | 8.900 | 145,379 | -0.06(-0.67%) |
Oct 20, 2021 | 8.970 | 8.980 | 8.940 | 8.960 | 117,440 | -0.01(-0.11%) |
Oct 19, 2021 | 8.930 | 8.980 | 8.900 | 8.970 | 83,599 | +0.04(+0.45%) |
Oct 18, 2021 | 8.910 | 8.930 | 8.880 | 8.930 | 127,357 | +0.03(+0.34%) |
Oct 15, 2021 | 8.920 | 8.940 | 8.900 | 8.900 | 100,933 | -0.03(-0.34%) |
Oct 14, 2021 | 8.910 | 8.950 | 8.910 | 8.930 | 68,869 | +0.03(+0.34%) |
Oct 13, 2021 | 8.930 | 8.940 | 8.870 | 8.900 | 77,148 | -0.03(-0.34%) |
Oct 12, 2021 | 8.920 | 8.950 | 8.900 | 8.930 | 91,883 | -0.05(-0.56%) |
Oct 11, 2021 | 8.990 | 9.000 | 8.890 | 8.980 | 123,927 | +0.01(+0.11%) |
Oct 08, 2021 | 8.890 | 8.970 | 8.881 | 8.970 | 163,770 | +0.12(+1.36%) |
Oct 07, 2021 | 8.900 | 8.920 | 8.850 | 8.850 | 123,578 | -0.03(-0.34%) |
Oct 06, 2021 | 8.840 | 8.880 | 8.810 | 8.880 | 87,492 | +0.03(+0.34%) |
Oct 05, 2021 | 8.820 | 8.890 | 8.820 | 8.850 | 120,911 | +0.01(+0.11%) |
Oct 04, 2021 | 8.850 | 8.895 | 8.810 | 8.840 | 174,392 | -0.04(-0.45%) |
Oct 01, 2021 | 8.860 | 8.880 | 8.780 | 8.880 | 164,201 | +0.08(+0.91%) |
Sep 30, 2021 | 8.830 | 8.900 | 8.800 | 8.800 | 291,431 | -0.03(-0.34%) |
Sep 29, 2021 | 8.870 | 8.900 | 8.830 | 8.830 | 128,414 | -0.02(-0.23%) |
Sep 28, 2021 | 8.980 | 8.980 | 8.760 | 8.850 | 242,981 | -0.14(-1.56%) |
Sep 27, 2021 | 9.000 | 9.010 | 8.950 | 8.990 | 151,566 | +0.01(+0.11%) |
Sep 24, 2021 | 9.030 | 9.040 | 8.960 | 8.980 | 100,301 | -0.03(-0.33%) |
Sep 23, 2021 | 9.020 | 9.020 | 8.990 | 9.010 | 130,582 | +0.00(+0.00%) |
Sep 22, 2021 | 9.000 | 9.010 | 8.980 | 9.010 | 88,920 | +0.06(+0.67%) |
Sep 21, 2021 | 8.940 | 8.990 | 8.920 | 8.950 | 144,214 | +0.06(+0.67%) |
Sep 20, 2021 | 8.960 | 8.960 | 8.900 | 8.890 | 261,203 | -0.12(-1.33%) |
Sep 17, 2021 | 9.060 | 9.060 | 9.000 | 9.010 | 55,067 | -0.03(-0.33%) |
Sep 16, 2021 | 9.040 | 9.050 | 9.010 | 9.040 | 118,654 | +0.00(+0.00%) |
Sep 15, 2021 | 9.020 | 9.080 | 9.020 | 9.040 | 154,242 | +0.00(+0.00%) |
Sep 14, 2021 | 9.080 | 9.100 | 9.030 | 9.040 | 127,849 | -0.06(-0.66%) |
Sep 13, 2021 | 9.070 | 9.120 | 9.070 | 9.100 | 90,587 | -0.02(-0.22%) |
Sep 10, 2021 | 9.160 | 9.160 | 9.120 | 9.120 | 179,564 | -0.03(-0.33%) |
Sep 09, 2021 | 9.110 | 9.150 | 9.090 | 9.150 | 140,242 | +0.06(+0.66%) |
Sep 08, 2021 | 9.060 | 9.090 | 9.032 | 9.090 | 174,057 | +0.06(+0.66%) |
Sep 07, 2021 | 9.100 | 9.100 | 9.000 | 9.030 | 246,849 | -0.06(-0.66%) |
Sep 03, 2021 | 9.120 | 9.120 | 9.060 | 9.090 | 168,836 | -0.01(-0.11%) |
Sep 02, 2021 | 9.110 | 9.120 | 9.050 | 9.100 | 144,736 | +0.01(+0.11%) |
Sep 01, 2021 | 9.120 | 9.150 | 9.070 | 9.090 | 195,180 | +0.00(+0.00%) |
Aug 31, 2021 | 9.110 | 9.120 | 9.090 | 9.090 | 118,645 | -0.04(-0.44%) |
Aug 30, 2021 | 9.130 | 9.137 | 9.100 | 9.130 | 168,449 | +0.03(+0.33%) |
Aug 27, 2021 | 9.030 | 9.110 | 9.020 | 9.100 | 199,796 | +0.07(+0.78%) |
Aug 26, 2021 | 9.060 | 9.060 | 8.950 | 9.030 | 191,115 | -0.01(-0.11%) |
Aug 25, 2021 | 9.000 | 9.040 | 8.950 | 9.040 | 94,261 | +0.07(+0.78%) |
Aug 24, 2021 | 8.970 | 9.020 | 8.970 | 8.970 | 147,718 | +0.02(+0.22%) |
Aug 23, 2021 | 8.940 | 8.970 | 8.919 | 8.950 | 133,738 | +0.06(+0.67%) |
Aug 20, 2021 | 8.910 | 8.960 | 8.890 | 8.890 | 167,503 | -0.02(-0.22%) |
Aug 19, 2021 | 8.900 | 8.950 | 8.850 | 8.910 | 178,462 | +0.01(+0.11%) |
Aug 18, 2021 | 8.940 | 8.970 | 8.900 | 8.900 | 118,457 | -0.04(-0.45%) |
Aug 17, 2021 | 8.940 | 8.940 | 8.904 | 8.940 | 129,808 | +0.02(+0.22%) |
Aug 16, 2021 | 8.920 | 8.930 | 8.890 | 8.920 | 191,741 | +0.00(+0.00%) |
Aug 13, 2021 | 8.880 | 8.920 | 8.880 | 8.920 | 155,568 | +0.03(+0.34%) |
Aug 12, 2021 | 8.960 | 8.970 | 8.890 | 8.890 | 388,477 | -0.09(-1.00%) |
Aug 11, 2021 | 9.100 | 9.100 | 8.970 | 8.980 | 384,403 | -0.10(-1.10%) |
Aug 10, 2021 | 9.150 | 9.150 | 9.040 | 9.080 | 198,169 | -0.05(-0.55%) |
Aug 09, 2021 | 9.080 | 9.190 | 9.040 | 9.130 | 354,934 | +0.07(+0.77%) |
Aug 06, 2021 | 9.060 | 9.070 | 9.040 | 9.060 | 141,249 | +0.01(+0.11%) |
Aug 05, 2021 | 9.040 | 9.110 | 8.990 | 9.050 | 439,480 | +0.07(+0.78%) |
Aug 04, 2021 | 8.950 | 8.990 | 8.930 | 8.980 | 347,535 | +0.05(+0.56%) |
Aug 03, 2021 | 8.930 | 8.950 | 8.880 | 8.930 | 276,537 | +0.05(+0.56%) |
Aug 02, 2021 | 8.880 | 8.920 | 8.850 | 8.880 | 377,584 | +0.04(+0.45%) |
Jul 30, 2021 | 8.820 | 8.860 | 8.820 | 8.840 | 92,749 | +0.01(+0.11%) |
Jul 29, 2021 | 8.800 | 8.860 | 8.794 | 8.830 | 125,023 | +0.04(+0.46%) |
Jul 28, 2021 | 8.770 | 8.800 | 8.750 | 8.790 | 112,017 | +0.03(+0.34%) |
Jul 27, 2021 | 8.770 | 8.770 | 8.720 | 8.760 | 105,947 | -0.01(-0.11%) |
Jul 26, 2021 | 8.790 | 8.790 | 8.750 | 8.770 | 83,748 | +0.00(+0.00%) |
Jul 23, 2021 | 8.750 | 8.790 | 8.740 | 8.770 | 80,915 | +0.05(+0.57%) |
Jul 22, 2021 | 8.690 | 8.720 | 8.670 | 8.720 | 101,073 | +0.05(+0.58%) |
Jul 21, 2021 | 8.690 | 8.710 | 8.650 | 8.670 | 115,612 | +0.00(+0.00%) |
Jul 20, 2021 | 8.630 | 8.690 | 8.600 | 8.670 | 161,579 | +0.08(+0.93%) |
Jul 19, 2021 | 8.670 | 8.690 | 8.550 | 8.590 | 233,275 | -0.17(-1.94%) |
Jul 16, 2021 | 8.720 | 8.760 | 8.650 | 8.760 | 905,472 | +0.06(+0.69%) |
Jul 15, 2021 | 8.770 | 8.810 | 8.660 | 8.700 | 347,615 | -0.08(-0.91%) |
Jul 14, 2021 | 8.820 | 8.835 | 8.730 | 8.780 | 232,715 | -0.03(-0.34%) |
Jul 13, 2021 | 8.790 | 8.840 | 8.780 | 8.810 | 224,957 | +0.01(+0.11%) |
Jul 12, 2021 | 8.820 | 8.835 | 8.780 | 8.800 | 263,024 | -0.05(-0.56%) |
Jul 09, 2021 | 8.910 | 8.930 | 8.850 | 8.850 | 189,070 | -0.03(-0.34%) |
Jul 08, 2021 | 8.840 | 8.889 | 8.800 | 8.880 | 170,126 | +0.00(+0.00%) |
Jul 07, 2021 | 8.910 | 8.920 | 8.870 | 8.880 | 148,055 | +0.01(+0.11%) |
Jul 06, 2021 | 8.890 | 8.910 | 8.850 | 8.870 | 129,470 | +0.00(+0.00%) |
Jul 02, 2021 | 8.830 | 8.920 | 8.830 | 8.870 | 209,464 | +0.04(+0.45%) |
Jul 01, 2021 | 8.740 | 8.880 | 8.740 | 8.830 | 188,211 | +0.04(+0.46%) |
Jun 30, 2021 | 8.740 | 8.830 | 8.740 | 8.790 | 114,148 | -0.01(-0.11%) |
Jun 29, 2021 | 8.750 | 8.820 | 8.740 | 8.800 | 118,278 | +0.06(+0.69%) |
Jun 28, 2021 | 8.780 | 8.780 | 8.740 | 8.740 | 162,268 | +0.01(+0.11%) |
Jun 25, 2021 | 8.770 | 8.800 | 8.730 | 8.730 | 117,538 | -0.01(-0.11%) |
Jun 24, 2021 | 8.790 | 8.790 | 8.740 | 8.740 | 127,470 | -0.04(-0.46%) |
Jun 23, 2021 | 8.740 | 8.789 | 8.740 | 8.780 | 97,598 | +0.02(+0.23%) |
Jun 22, 2021 | 8.740 | 8.760 | 8.730 | 8.760 | 155,195 | +0.06(+0.69%) |
Jun 21, 2021 | 8.710 | 8.740 | 8.680 | 8.700 | 165,004 | +0.01(+0.12%) |
Jun 18, 2021 | 8.700 | 8.720 | 8.660 | 8.690 | 137,863 | +0.00(+0.00%) |
Jun 17, 2021 | 8.740 | 8.740 | 8.670 | 8.690 | 140,410 | -0.04(-0.46%) |
Jun 16, 2021 | 8.700 | 8.750 | 8.700 | 8.730 | 143,935 | +0.02(+0.23%) |
Jun 15, 2021 | 8.720 | 8.740 | 8.686 | 8.710 | 217,617 | +0.00(+0.00%) |
Jun 14, 2021 | 8.740 | 8.760 | 8.660 | 8.710 | 229,059 | -0.05(-0.57%) |
Jun 11, 2021 | 8.830 | 8.830 | 8.720 | 8.760 | 200,652 | -0.11(-1.24%) |
Jun 10, 2021 | 8.810 | 8.880 | 8.810 | 8.870 | 191,869 | +0.04(+0.45%) |
Jun 09, 2021 | 8.760 | 8.850 | 8.710 | 8.830 | 184,891 | +0.07(+0.80%) |
Jun 08, 2021 | 8.830 | 8.830 | 8.760 | 8.760 | 187,830 | -0.04(-0.45%) |
Jun 07, 2021 | 8.800 | 8.830 | 8.800 | 8.800 | 104,115 | +0.01(+0.11%) |
Jun 04, 2021 | 8.780 | 8.830 | 8.770 | 8.790 | 148,775 | +0.02(+0.23%) |
Jun 03, 2021 | 8.800 | 8.820 | 8.760 | 8.770 | 133,679 | -0.03(-0.34%) |
Jun 02, 2021 | 8.790 | 8.800 | 8.770 | 8.800 | 153,388 | +0.03(+0.34%) |
Jun 01, 2021 | 8.790 | 8.800 | 8.760 | 8.770 | 195,945 | +0.03(+0.34%) |
May 28, 2021 | 8.700 | 8.760 | 8.682 | 8.740 | 137,308 | +0.06(+0.69%) |
May 27, 2021 | 8.650 | 8.700 | 8.650 | 8.680 | 69,862 | +0.03(+0.35%) |
May 26, 2021 | 8.590 | 8.690 | 8.590 | 8.650 | 187,254 | +0.06(+0.70%) |
May 25, 2021 | 8.590 | 8.630 | 8.580 | 8.590 | 109,807 | +0.01(+0.12%) |
May 24, 2021 | 8.550 | 8.620 | 8.550 | 8.580 | 157,118 | +0.03(+0.35%) |
May 21, 2021 | 8.600 | 8.600 | 8.550 | 8.550 | 130,708 | -0.04(-0.47%) |
May 20, 2021 | 8.590 | 8.613 | 8.560 | 8.590 | 106,736 | +0.03(+0.35%) |
May 19, 2021 | 8.510 | 8.565 | 8.510 | 8.560 | 148,401 | +0.00(+0.00%) |
May 18, 2021 | 8.500 | 8.570 | 8.500 | 8.560 | 125,923 | +0.06(+0.71%) |
May 17, 2021 | 8.510 | 8.520 | 8.480 | 8.500 | 149,829 | +0.00(+0.00%) |
May 14, 2021 | 8.530 | 8.570 | 8.470 | 8.500 | 156,276 | +0.03(+0.35%) |
May 13, 2021 | 8.480 | 8.530 | 8.470 | 8.470 | 151,821 | -0.02(-0.24%) |
May 12, 2021 | 8.690 | 8.720 | 8.470 | 8.490 | 273,420 | -0.22(-2.53%) |
May 11, 2021 | 8.700 | 8.760 | 8.680 | 8.710 | 146,383 | -0.04(-0.46%) |
May 10, 2021 | 8.760 | 8.775 | 8.720 | 8.750 | 167,622 | +0.01(+0.11%) |
May 07, 2021 | 8.720 | 8.740 | 8.710 | 8.740 | 107,197 | +0.04(+0.46%) |
May 06, 2021 | 8.700 | 8.720 | 8.680 | 8.700 | 95,270 | +0.00(+0.00%) |
May 05, 2021 | 8.690 | 8.700 | 8.660 | 8.700 | 192,755 | +0.02(+0.23%) |
May 04, 2021 | 8.700 | 8.710 | 8.660 | 8.680 | 112,593 | -0.02(-0.23%) |
May 03, 2021 | 8.650 | 8.710 | 8.632 | 8.700 | 218,301 | +0.06(+0.69%) |
Apr 30, 2021 | 8.600 | 8.650 | 8.600 | 8.640 | 167,200 | +0.04(+0.49%) |
Apr 29, 2021 | 8.650 | 8.650 | 8.590 | 8.598 | 120,168 | -0.01(-0.14%) |
Apr 28, 2021 | 8.580 | 8.620 | 8.580 | 8.610 | 104,967 | +0.01(+0.12%) |
Apr 27, 2021 | 8.600 | 8.615 | 8.580 | 8.600 | 106,027 | +0.00(+0.00%) |
Apr 26, 2021 | 8.540 | 8.600 | 8.531 | 8.600 | 146,065 | +0.05(+0.58%) |
Apr 23, 2021 | 8.490 | 8.570 | 8.490 | 8.550 | 84,300 | +0.09(+1.00%) |
Apr 22, 2021 | 8.500 | 8.500 | 8.460 | 8.465 | 120,180 | -0.03(-0.29%) |
Apr 21, 2021 | 8.470 | 8.490 | 8.450 | 8.490 | 114,437 | +0.02(+0.24%) |
Apr 20, 2021 | 8.510 | 8.510 | 8.460 | 8.470 | 151,967 | -0.04(-0.47%) |
Apr 19, 2021 | 8.540 | 8.550 | 8.500 | 8.510 | 113,155 | -0.02(-0.23%) |
Apr 16, 2021 | 8.560 | 8.560 | 8.530 | 8.530 | 219,800 | -0.03(-0.35%) |
Apr 15, 2021 | 8.570 | 8.574 | 8.550 | 8.560 | 132,087 | -0.01(-0.12%) |
Apr 14, 2021 | 8.580 | 8.580 | 8.550 | 8.570 | 143,076 | +0.00(+0.00%) |
Apr 13, 2021 | 8.550 | 8.570 | 8.520 | 8.570 | 344,229 | +0.01(+0.12%) |
Apr 12, 2021 | 8.550 | 8.570 | 8.540 | 8.560 | 185,854 | -0.02(-0.23%) |
Apr 09, 2021 | 8.590 | 8.600 | 8.560 | 8.580 | 198,200 | -0.01(-0.12%) |
Apr 08, 2021 | 8.590 | 8.600 | 8.575 | 8.590 | 204,047 | -0.01(-0.12%) |
Apr 07, 2021 | 8.540 | 8.600 | 8.470 | 8.600 | 220,265 | +0.09(+1.06%) |
Apr 06, 2021 | 8.490 | 8.552 | 8.490 | 8.510 | 145,251 | +0.02(+0.24%) |
Apr 05, 2021 | 8.470 | 8.580 | 8.452 | 8.490 | 429,888 | +0.02(+0.24%) |
Apr 01, 2021 | 8.460 | 8.510 | 8.430 | 8.470 | 233,200 | +0.03(+0.36%) |
Mar 31, 2021 | 8.380 | 8.440 | 8.380 | 8.440 | 130,898 | +0.08(+0.96%) |
Mar 30, 2021 | 8.390 | 8.400 | 8.350 | 8.360 | 148,515 | -0.03(-0.36%) |
Mar 29, 2021 | 8.330 | 8.390 | 8.330 | 8.390 | 134,824 | +0.03(+0.36%) |
Mar 26, 2021 | 8.290 | 8.360 | 8.290 | 8.360 | 97,300 | +0.06(+0.72%) |
Mar 25, 2021 | 8.320 | 8.350 | 8.270 | 8.300 | 139,720 | -0.01(-0.12%) |
Mar 24, 2021 | 8.350 | 8.370 | 8.310 | 8.310 | 104,326 | -0.02(-0.24%) |
Mar 23, 2021 | 8.310 | 8.370 | 8.310 | 8.330 | 98,405 | +0.02(+0.24%) |
Mar 22, 2021 | 8.370 | 8.370 | 8.310 | 8.310 | 120,276 | -0.06(-0.72%) |
Mar 19, 2021 | 8.340 | 8.370 | 8.320 | 8.370 | 116,100 | +0.05(+0.60%) |
Mar 18, 2021 | 8.360 | 8.360 | 8.310 | 8.320 | 146,079 | -0.05(-0.60%) |
Mar 17, 2021 | 8.350 | 8.400 | 8.331 | 8.370 | 143,645 | +0.02(+0.24%) |
Mar 16, 2021 | 8.390 | 8.390 | 8.340 | 8.350 | 162,749 | -0.02(-0.24%) |
Mar 15, 2021 | 8.350 | 8.370 | 8.310 | 8.370 | 139,519 | +0.03(+0.36%) |
Mar 12, 2021 | 8.340 | 8.370 | 8.340 | 8.340 | 153,000 | -0.02(-0.24%) |
Mar 11, 2021 | 8.400 | 8.420 | 8.360 | 8.360 | 154,776 | -0.05(-0.59%) |
Mar 10, 2021 | 8.370 | 8.430 | 8.350 | 8.410 | 195,348 | +0.04(+0.48%) |
Mar 09, 2021 | 8.360 | 8.400 | 8.330 | 8.370 | 281,232 | +0.07(+0.84%) |
Mar 08, 2021 | 8.350 | 8.400 | 8.300 | 8.300 | 301,665 | -0.06(-0.72%) |
Mar 05, 2021 | 8.340 | 8.380 | 8.260 | 8.360 | 180,400 | +0.04(+0.48%) |
Mar 04, 2021 | 8.390 | 8.400 | 8.285 | 8.320 | 147,004 | -0.07(-0.83%) |
Mar 03, 2021 | 8.390 | 8.390 | 8.330 | 8.390 | 121,497 | +0.00(+0.00%) |
Mar 02, 2021 | 8.360 | 8.400 | 8.320 | 8.390 | 192,270 | -0.01(-0.12%) |
Mar 01, 2021 | 8.390 | 8.410 | 8.280 | 8.400 | 479,902 | +0.16(+1.94%) |
Feb 26, 2021 | 8.250 | 8.290 | 8.120 | 8.240 | 280,900 | +0.05(+0.61%) |
Feb 25, 2021 | 8.330 | 8.380 | 8.180 | 8.190 | 224,364 | -0.19(-2.27%) |
Feb 24, 2021 | 8.290 | 8.380 | 8.250 | 8.380 | 187,023 | +0.08(+0.96%) |
Feb 23, 2021 | 8.230 | 8.340 | 8.230 | 8.300 | 298,139 | +0.04(+0.48%) |
Feb 22, 2021 | 8.240 | 8.280 | 8.240 | 8.260 | 94,465 | +0.01(+0.12%) |
Feb 19, 2021 | 8.290 | 8.309 | 8.245 | 8.250 | 135,500 | -0.04(-0.48%) |
Feb 18, 2021 | 8.290 | 8.310 | 8.270 | 8.290 | 101,325 | +0.00(+0.00%) |
Feb 17, 2021 | 8.260 | 8.300 | 8.250 | 8.290 | 141,700 | +0.00(+0.00%) |
Feb 16, 2021 | 8.330 | 8.330 | 8.267 | 8.290 | 170,788 | -0.03(-0.36%) |
Feb 12, 2021 | 8.320 | 8.350 | 8.250 | 8.320 | 122,500 | +0.01(+0.12%) |
Feb 11, 2021 | 8.280 | 8.330 | 8.275 | 8.310 | 135,493 | -0.04(-0.48%) |
Feb 10, 2021 | 8.310 | 8.370 | 8.310 | 8.350 | 152,898 | +0.04(+0.48%) |
Feb 09, 2021 | 8.270 | 8.320 | 8.270 | 8.310 | 161,821 | +0.00(+0.00%) |
Feb 08, 2021 | 8.240 | 8.320 | 8.240 | 8.310 | 168,927 | +0.07(+0.85%) |
Feb 05, 2021 | 8.240 | 8.280 | 8.220 | 8.240 | 148,600 | +0.00(+0.00%) |
Feb 04, 2021 | 8.210 | 8.250 | 8.191 | 8.240 | 180,906 | +0.04(+0.49%) |
Feb 03, 2021 | 8.160 | 8.200 | 8.160 | 8.200 | 98,391 | +0.06(+0.74%) |
Feb 02, 2021 | 8.120 | 8.160 | 8.110 | 8.140 | 215,893 | +0.02(+0.25%) |
Feb 01, 2021 | 8.170 | 8.180 | 8.060 | 8.120 | 263,087 | -0.03(-0.37%) |
Jan 29, 2021 | 8.170 | 8.170 | 8.120 | 8.150 | 168,400 | -0.03(-0.37%) |
Jan 28, 2021 | 8.150 | 8.190 | 8.120 | 8.180 | 179,821 | +0.03(+0.37%) |
Jan 27, 2021 | 8.160 | 8.160 | 8.120 | 8.150 | 181,940 | -0.01(-0.12%) |
Jan 26, 2021 | 8.160 | 8.180 | 8.130 | 8.160 | 88,425 | -0.01(-0.12%) |
Jan 25, 2021 | 8.160 | 8.170 | 8.120 | 8.170 | 100,273 | +0.03(+0.37%) |
Jan 22, 2021 | 8.170 | 8.170 | 8.120 | 8.140 | 192,900 | -0.04(-0.49%) |
Jan 21, 2021 | 8.180 | 8.200 | 8.160 | 8.180 | 120,328 | -0.02(-0.24%) |
Jan 20, 2021 | 8.180 | 8.200 | 8.160 | 8.200 | 94,318 | +0.02(+0.24%) |
Jan 19, 2021 | 8.130 | 8.180 | 8.110 | 8.180 | 208,432 | +0.06(+0.74%) |
Jan 15, 2021 | 8.120 | 8.130 | 8.085 | 8.120 | 178,600 | +0.00(+0.00%) |
Jan 14, 2021 | 8.100 | 8.120 | 8.080 | 8.120 | 254,461 | +0.02(+0.25%) |
Jan 13, 2021 | 8.050 | 8.100 | 8.040 | 8.100 | 155,886 | +0.05(+0.62%) |
Jan 12, 2021 | 8.050 | 8.090 | 8.030 | 8.050 | 137,321 | -0.05(-0.62%) |
Jan 11, 2021 | 8.100 | 8.140 | 8.090 | 8.100 | 274,721 | -0.05(-0.61%) |
Jan 08, 2021 | 8.200 | 8.220 | 8.130 | 8.150 | 183,000 | -0.06(-0.73%) |
Jan 07, 2021 | 8.170 | 8.210 | 8.150 | 8.210 | 112,759 | +0.04(+0.49%) |
Jan 06, 2021 | 8.120 | 8.170 | 8.110 | 8.170 | 272,314 | +0.04(+0.49%) |
Jan 05, 2021 | 8.140 | 8.160 | 8.120 | 8.130 | 278,669 | -0.02(-0.25%) |