Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.50 | 10.64 | 10.50 | 10.59 | 94,108 | +0.30(+2.94%) |
May 27, 2022 | 10.26 | 10.33 | 10.23 | 10.29 | 102,287 | -0.06(-0.55%) |
May 26, 2022 | 10.28 | 10.44 | 10.28 | 10.34 | 184,975 | +0.06(+0.55%) |
May 25, 2022 | 10.25 | 10.38 | 10.25 | 10.29 | 161,114 | -0.10(-1.00%) |
May 24, 2022 | 10.48 | 10.48 | 10.27 | 10.39 | 265,322 | -0.25(-2.31%) |
May 23, 2022 | 10.52 | 10.65 | 10.48 | 10.64 | 217,885 | +0.19(+1.81%) |
May 20, 2022 | 10.61 | 10.62 | 10.43 | 10.45 | 235,990 | -0.15(-1.43%) |
May 19, 2022 | 10.45 | 10.62 | 10.42 | 10.60 | 156,662 | -0.13(-1.23%) |
May 18, 2022 | 10.95 | 10.97 | 10.68 | 10.73 | 92,184 | -0.21(-1.90%) |
May 17, 2022 | 10.92 | 10.96 | 10.84 | 10.94 | 89,495 | +0.21(+1.94%) |
May 16, 2022 | 10.72 | 10.76 | 10.64 | 10.73 | 69,771 | -0.10(-0.96%) |
May 13, 2022 | 10.76 | 10.86 | 10.74 | 10.83 | 127,966 | +0.17(+1.60%) |
May 12, 2022 | 10.67 | 10.72 | 10.54 | 10.66 | 571,894 | -0.15(-1.40%) |
May 11, 2022 | 11.10 | 11.11 | 10.79 | 10.82 | 161,336 | -0.15(-1.38%) |
May 10, 2022 | 10.95 | 11.01 | 10.86 | 10.97 | 314,087 | -0.15(-1.36%) |
May 09, 2022 | 11.37 | 11.37 | 11.10 | 11.12 | 378,786 | -0.22(-1.92%) |
May 06, 2022 | 11.34 | 11.38 | 11.18 | 11.34 | 234,629 | +0.16(+1.44%) |
May 05, 2022 | 11.12 | 11.34 | 11.05 | 11.17 | 311,230 | +0.30(+2.78%) |
May 04, 2022 | 11.08 | 11.14 | 10.83 | 10.87 | 426,527 | -0.17(-1.54%) |
May 03, 2022 | 10.92 | 11.08 | 10.87 | 11.04 | 205,022 | -0.05(-0.43%) |
May 02, 2022 | 11.05 | 11.14 | 11.02 | 11.09 | 241,590 | +0.22(+2.00%) |
Apr 29, 2022 | 10.91 | 10.93 | 10.75 | 10.87 | 140,460 | +0.15(+1.41%) |
Apr 28, 2022 | 10.76 | 10.82 | 10.68 | 10.72 | 81,684 | +0.06(+0.53%) |
Apr 27, 2022 | 10.49 | 10.67 | 10.47 | 10.66 | 150,084 | +0.20(+1.90%) |
Apr 26, 2022 | 10.48 | 10.56 | 10.42 | 10.47 | 165,013 | -0.20(-1.86%) |
Apr 25, 2022 | 10.64 | 10.69 | 10.51 | 10.66 | 316,159 | -0.24(-2.17%) |
Apr 22, 2022 | 11.01 | 11.01 | 10.81 | 10.90 | 260,588 | -0.03(-0.26%) |
Apr 21, 2022 | 10.82 | 11.04 | 10.82 | 10.93 | 984,032 | +0.21(+1.94%) |
Apr 20, 2022 | 10.87 | 10.89 | 10.69 | 10.72 | 207,852 | -0.28(-2.58%) |
Apr 19, 2022 | 10.92 | 11.01 | 10.87 | 11.00 | 275,216 | +0.21(+1.93%) |
Apr 18, 2022 | 10.69 | 10.80 | 10.67 | 10.80 | 363,036 | +0.07(+0.62%) |
Apr 14, 2022 | 10.46 | 10.73 | 10.45 | 10.73 | 147,307 | +0.31(+2.99%) |
Apr 13, 2022 | 10.41 | 10.44 | 10.25 | 10.42 | 242,164 | -0.08(-0.72%) |
Apr 12, 2022 | 10.47 | 10.57 | 10.35 | 10.49 | 300,627 | -0.15(-1.42%) |
Apr 11, 2022 | 10.62 | 10.68 | 10.57 | 10.64 | 373,220 | +0.14(+1.35%) |
Apr 08, 2022 | 10.51 | 10.54 | 10.43 | 10.50 | 239,752 | +0.18(+1.74%) |
Apr 07, 2022 | 10.32 | 10.39 | 10.25 | 10.32 | 188,101 | +0.07(+0.65%) |
Apr 06, 2022 | 10.32 | 10.35 | 10.17 | 10.26 | 403,807 | +0.12(+1.21%) |
Apr 05, 2022 | 9.889 | 10.17 | 9.888 | 10.13 | 161,714 | +0.32(+3.28%) |
Apr 04, 2022 | 9.766 | 9.860 | 9.747 | 9.813 | 49,337 | +0.02(+0.19%) |
Apr 01, 2022 | 9.860 | 9.898 | 9.690 | 9.794 | 86,544 | +0.18(+1.87%) |
Mar 31, 2022 | 9.624 | 9.635 | 9.555 | 9.615 | 57,328 | -0.03(-0.29%) |
Mar 30, 2022 | 9.794 | 9.850 | 9.633 | 9.643 | 82,644 | -0.13(-1.35%) |
Mar 29, 2022 | 9.860 | 9.908 | 9.737 | 9.775 | 166,802 | -0.15(-1.52%) |
Mar 28, 2022 | 9.927 | 9.964 | 9.823 | 9.927 | 103,511 | -0.06(-0.57%) |
Mar 25, 2022 | 9.804 | 10.01 | 9.804 | 9.983 | 191,990 | +0.33(+3.43%) |
Mar 24, 2022 | 9.690 | 9.690 | 9.610 | 9.652 | 134,092 | +0.09(+0.99%) |
Mar 23, 2022 | 9.681 | 9.709 | 9.539 | 9.558 | 118,600 | -0.19(-1.94%) |
Mar 22, 2022 | 9.690 | 9.756 | 9.681 | 9.747 | 222,669 | +0.18(+1.88%) |
Mar 21, 2022 | 9.407 | 9.586 | 9.369 | 9.567 | 254,941 | +0.35(+3.79%) |
Mar 18, 2022 | 9.274 | 9.274 | 9.180 | 9.217 | 103,482 | -0.08(-0.81%) |
Mar 17, 2022 | 9.217 | 9.340 | 9.170 | 9.293 | 129,889 | +0.05(+0.51%) |
Mar 16, 2022 | 9.227 | 9.407 | 9.199 | 9.246 | 210,499 | +0.06(+0.62%) |
Mar 15, 2022 | 9.038 | 9.217 | 9.019 | 9.189 | 250,676 | +0.00(+0.00%) |
Mar 14, 2022 | 9.066 | 9.189 | 9.028 | 9.189 | 263,723 | +0.33(+3.74%) |
Mar 11, 2022 | 8.887 | 8.924 | 8.830 | 8.858 | 253,942 | +0.02(+0.21%) |
Mar 10, 2022 | 8.802 | 8.887 | 8.839 | 151,786 | +0.11(+1.30%) | |
Mar 09, 2022 | 8.679 | 8.745 | 8.660 | 8.726 | 139,166 | +0.15(+1.76%) |
Mar 08, 2022 | 8.556 | 8.594 | 8.508 | 8.575 | 81,334 | +0.18(+2.14%) |
Mar 07, 2022 | 8.404 | 8.433 | 8.289 | 8.395 | 124,148 | +0.08(+0.91%) |
Mar 04, 2022 | 8.348 | 8.367 | 8.244 | 8.319 | 199,520 | -0.23(-2.72%) |
Mar 03, 2022 | 8.603 | 8.650 | 8.518 | 8.552 | 114,005 | -0.12(-1.35%) |
Mar 02, 2022 | 8.442 | 8.669 | 8.423 | 8.669 | 96,366 | +0.38(+4.56%) |
Mar 01, 2022 | 8.433 | 8.433 | 8.215 | 8.291 | 245,277 | -0.29(-3.41%) |
Feb 28, 2022 | 8.679 | 8.679 | 8.556 | 8.584 | 183,705 | -0.28(-3.20%) |
Feb 25, 2022 | 8.877 | 8.934 | 8.858 | 8.868 | 108,459 | +0.01(+0.11%) |
Feb 24, 2022 | 8.726 | 8.887 | 8.688 | 8.858 | 141,121 | -0.05(-0.53%) |
Feb 23, 2022 | 8.868 | 8.943 | 8.849 | 8.905 | 187,929 | +0.13(+1.51%) |
Feb 22, 2022 | 8.830 | 8.868 | 8.768 | 8.773 | 210,008 | -0.02(-0.22%) |
Feb 18, 2022 | 8.792 | 0 | -0.09(-0.96%) | |||
Feb 17, 2022 | 9.000 | 9.000 | 8.849 | 8.877 | 116,062 | -0.12(-1.37%) |
Feb 16, 2022 | 9.009 | 9.090 | 9.000 | 9.000 | 79,969 | -0.06(-0.63%) |
Feb 15, 2022 | 9.076 | 9.085 | 9.009 | 9.057 | 174,229 | +0.07(+0.74%) |
Feb 14, 2022 | 8.943 | 9.028 | 8.887 | 8.991 | 107,176 | +0.17(+1.93%) |
Feb 11, 2022 | 8.981 | 9.104 | 8.792 | 8.820 | 234,234 | -0.26(-2.91%) |
Feb 10, 2022 | 8.924 | 9.104 | 8.924 | 9.085 | 142,480 | +0.25(+2.78%) |
Feb 09, 2022 | 8.830 | 8.849 | 8.764 | 8.839 | 154,091 | -0.03(-0.32%) |
Feb 08, 2022 | 8.858 | 8.895 | 8.844 | 8.868 | 247,698 | +0.09(+0.97%) |
Feb 07, 2022 | 8.792 | 8.830 | 8.773 | 8.783 | 91,522 | +0.00(+0.00%) |
Feb 04, 2022 | 8.764 | 8.820 | 8.746 | 8.783 | 120,821 | +0.17(+1.98%) |
Feb 03, 2022 | 8.612 | 8.584 | 8.612 | 170,826 | +0.10(+1.22%) | |
Feb 02, 2022 | 8.537 | 8.537 | 8.433 | 8.508 | 74,142 | -0.06(-0.66%) |
Feb 01, 2022 | 8.499 | 8.584 | 8.499 | 8.565 | 47,336 | +0.03(+0.33%) |
Jan 31, 2022 | 8.575 | 8.513 | 8.537 | 37,849 | +0.03(+0.33%) | |
Jan 28, 2022 | 8.622 | 8.622 | 8.499 | 8.508 | 148,118 | -0.07(-0.77%) |
Jan 27, 2022 | 8.612 | 8.612 | 8.527 | 8.575 | 163,001 | -0.09(-1.09%) |
Jan 26, 2022 | 8.480 | 8.679 | 8.480 | 8.669 | 216,764 | +0.14(+1.66%) |
Jan 25, 2022 | 8.461 | 8.527 | 8.414 | 8.527 | 82,659 | +0.03(+0.33%) |
Jan 24, 2022 | 8.404 | 8.499 | 8.357 | 8.499 | 212,834 | +0.06(+0.67%) |
Jan 21, 2022 | 8.471 | 8.518 | 8.414 | 8.442 | 411,723 | -0.18(-2.08%) |
Jan 20, 2022 | 8.622 | 8.643 | 8.603 | 8.622 | 106,212 | -0.03(-0.33%) |
Jan 19, 2022 | 8.688 | 8.707 | 8.617 | 8.650 | 272,697 | -0.08(-0.87%) |
Jan 18, 2022 | 8.650 | 8.735 | 8.631 | 8.726 | 267,235 | +0.19(+2.21%) |
Jan 14, 2022 | 8.537 | 0 | +0.15(+1.80%) | |||
Jan 13, 2022 | 8.433 | 8.452 | 8.367 | 8.386 | 58,173 | -0.05(-0.56%) |
Jan 12, 2022 | 8.414 | 8.456 | 8.395 | 8.433 | 268,132 | -0.04(-0.45%) |
Jan 11, 2022 | 8.537 | 8.546 | 8.452 | 8.471 | 186,440 | -0.05(-0.55%) |
Jan 10, 2022 | 8.565 | 8.594 | 8.518 | 8.518 | 150,282 | +0.01(+0.11%) |
Jan 07, 2022 | 8.480 | 8.565 | 8.452 | 8.508 | 209,205 | +0.08(+0.90%) |
Jan 06, 2022 | 8.423 | 8.452 | 8.414 | 8.433 | 102,719 | +0.06(+0.68%) |
Jan 05, 2022 | 8.253 | 8.386 | 8.253 | 8.376 | 91,173 | +0.14(+1.72%) |
Jan 04, 2022 | 8.282 | 8.318 | 8.234 | 8.234 | 66,733 | -0.01(-0.11%) |
Jan 03, 2022 | 8.140 | 8.244 | 8.140 | 8.244 | 177,730 | +0.24(+2.95%) |
Dec 31, 2021 | 7.979 | 8.007 | 7.960 | 8.007 | 102,085 | +0.04(+0.47%) |
Dec 30, 2021 | 8.017 | 8.062 | 7.970 | 7.970 | 64,406 | -0.09(-1.17%) |
Dec 29, 2021 | 8.026 | 8.092 | 8.017 | 8.064 | 186,063 | +0.11(+1.43%) |
Dec 28, 2021 | 7.922 | 7.960 | 7.913 | 7.951 | 28,509 | -0.02(-0.24%) |
Dec 27, 2021 | 7.941 | 7.979 | 7.932 | 7.970 | 55,203 | +0.02(+0.24%) |
Dec 23, 2021 | 7.922 | 7.988 | 7.922 | 7.951 | 53,254 | +0.03(+0.36%) |
Dec 22, 2021 | 7.960 | 7.960 | 7.913 | 7.922 | 19,659 | -0.02(-0.24%) |
Dec 21, 2021 | 7.932 | 7.988 | 7.922 | 7.941 | 49,433 | +0.09(+1.20%) |
Dec 20, 2021 | 7.799 | 7.856 | 7.771 | 7.847 | 70,920 | +0.01(+0.12%) |
Dec 17, 2021 | 7.818 | 7.837 | 7.766 | 7.837 | 97,462 | -0.06(-0.72%) |
Dec 16, 2021 | 7.921 | 7.921 | 7.856 | 7.894 | 82,334 | -0.07(-0.83%) |
Dec 15, 2021 | 7.988 | 8.007 | 7.913 | 7.960 | 109,495 | +0.03(+0.36%) |
Dec 14, 2021 | 7.956 | 7.960 | 7.908 | 7.932 | 41,538 | +0.05(+0.60%) |
Dec 13, 2021 | 7.932 | 7.941 | 7.875 | 7.884 | 79,619 | -0.11(-1.42%) |
Dec 10, 2021 | 7.979 | 8.003 | 7.932 | 7.998 | 42,249 | -0.02(-0.21%) |
Dec 09, 2021 | 8.026 | 8.045 | 7.984 | 8.015 | 35,990 | -0.05(-0.61%) |
Dec 08, 2021 | 8.036 | 8.092 | 8.026 | 8.064 | 20,961 | +0.08(+0.95%) |
Dec 07, 2021 | 7.960 | 8.017 | 7.927 | 7.988 | 103,094 | +0.09(+1.08%) |
Dec 06, 2021 | 7.818 | 7.932 | 7.811 | 7.903 | 105,253 | +0.11(+1.46%) |
Dec 03, 2021 | 7.970 | 7.988 | 7.740 | 7.790 | 124,901 | -0.14(-1.79%) |
Dec 02, 2021 | 7.875 | 7.988 | 7.875 | 7.932 | 248,498 | +0.04(+0.48%) |
Dec 01, 2021 | 8.036 | 8.045 | 7.894 | 7.894 | 282,823 | -0.05(-0.60%) |
Nov 30, 2021 | 7.922 | 7.922 | 7.847 | 7.941 | 250,902 | -0.12(-1.52%) |
Nov 29, 2021 | 8.168 | 8.168 | 8.064 | 8.064 | 54,753 | +0.04(+0.47%) |
Nov 26, 2021 | 8.092 | 8.130 | 8.017 | 8.026 | 267,022 | -0.32(-3.85%) |
Nov 24, 2021 | 8.423 | 8.442 | 8.343 | 8.348 | 83,655 | -0.07(-0.89%) |
Nov 23, 2021 | 8.386 | 8.423 | 8.349 | 8.423 | 322,245 | +0.10(+1.24%) |
Nov 22, 2021 | 8.263 | 8.338 | 8.234 | 8.319 | 122,866 | +0.17(+2.09%) |
Nov 19, 2021 | 8.130 | 8.159 | 8.093 | 8.149 | 43,184 | -0.07(-0.86%) |
Nov 18, 2021 | 8.253 | 8.234 | 8.220 | 8.220 | 46,106 | -0.02(-0.29%) |
Nov 17, 2021 | 8.319 | 8.319 | 8.243 | 8.244 | 75,601 | -0.07(-0.80%) |
Nov 16, 2021 | 8.300 | 8.319 | 8.253 | 8.310 | 39,349 | +0.01(+0.12%) |
Nov 15, 2021 | 8.215 | 8.300 | 8.215 | 8.300 | 45,539 | +0.09(+1.15%) |
Nov 12, 2021 | 8.130 | 8.215 | 8.130 | 8.206 | 93,301 | -0.07(-0.80%) |
Nov 11, 2021 | 8.178 | 8.272 | 8.168 | 8.272 | 55,738 | +0.09(+1.16%) |
Nov 10, 2021 | 8.017 | 8.178 | 154,706 | +0.21(+2.61%) | ||
Nov 09, 2021 | 7.988 | 7.998 | 7.941 | 7.970 | 56,203 | -0.12(-1.52%) |
Nov 08, 2021 | 8.045 | 8.092 | 8.036 | 8.092 | 40,826 | +0.10(+1.30%) |
Nov 05, 2021 | 8.045 | 8.083 | 7.967 | 7.988 | 142,649 | -0.14(-1.74%) |
Nov 04, 2021 | 8.215 | 8.215 | 8.102 | 8.130 | 62,510 | -0.12(-1.49%) |
Nov 03, 2021 | 8.168 | 8.291 | 8.168 | 8.253 | 65,275 | +0.08(+0.92%) |
Nov 02, 2021 | 8.225 | 8.225 | 8.149 | 8.178 | 30,169 | -0.06(-0.69%) |
Nov 01, 2021 | 8.319 | 8.234 | 8.225 | 8.234 | 25,165 | +0.00(+0.00%) |
Oct 29, 2021 | 8.310 | 8.329 | 8.178 | 8.234 | 94,326 | -0.01(-0.18%) |
Oct 28, 2021 | 8.206 | 8.263 | 8.187 | 8.249 | 53,269 | +0.06(+0.76%) |
Oct 27, 2021 | 8.234 | 8.272 | 8.149 | 8.187 | 54,778 | -0.15(-1.76%) |
Oct 26, 2021 | 8.357 | 8.329 | 8.334 | 19,771 | -0.03(-0.32%) | |
Oct 25, 2021 | 8.371 | 8.376 | 8.329 | 8.360 | 51,303 | -0.03(-0.30%) |
Oct 22, 2021 | 8.433 | 8.444 | 8.376 | 8.386 | 47,953 | -0.08(-0.89%) |
Oct 21, 2021 | 8.414 | 8.471 | 8.404 | 8.461 | 57,449 | +0.07(+0.79%) |
Oct 20, 2021 | 8.386 | 8.395 | 8.357 | 8.395 | 139,298 | +0.02(+0.23%) |
Oct 19, 2021 | 8.329 | 8.386 | 8.313 | 8.376 | 55,006 | +0.09(+1.14%) |
Oct 18, 2021 | 8.319 | 8.357 | 8.272 | 8.282 | 50,480 | +0.02(+0.27%) |
Oct 15, 2021 | 8.225 | 8.263 | 8.225 | 8.259 | 37,425 | +0.12(+1.46%) |
Oct 14, 2021 | 8.159 | 8.187 | 8.130 | 8.140 | 136,868 | -0.05(-0.58%) |
Oct 13, 2021 | 8.258 | 8.277 | 8.178 | 8.187 | 61,618 | -0.09(-1.03%) |
Oct 12, 2021 | 8.329 | 8.348 | 8.234 | 8.272 | 38,909 | -0.10(-1.24%) |
Oct 11, 2021 | 8.357 | 8.376 | 8.319 | 8.376 | 65,352 | +0.09(+1.03%) |
Oct 08, 2021 | 8.253 | 8.319 | 8.253 | 8.291 | 124,791 | +0.06(+0.69%) |
Oct 07, 2021 | 8.206 | 8.244 | 8.196 | 8.234 | 107,923 | +0.08(+0.93%) |
Oct 06, 2021 | 8.159 | 8.226 | 8.121 | 8.159 | 368,251 | +0.00(+0.00%) |
Oct 05, 2021 | 8.130 | 8.187 | 8.111 | 8.159 | 128,572 | +0.07(+0.82%) |
Oct 04, 2021 | 8.092 | 8.130 | 8.059 | 8.092 | 78,789 | +0.04(+0.55%) |
Oct 01, 2021 | 8.116 | 8.121 | 8.045 | 8.048 | 83,771 | -0.03(-0.43%) |
Sep 30, 2021 | 8.187 | 8.187 | 8.149 | 8.083 | 88,925 | -0.09(-1.16%) |
Sep 29, 2021 | 8.168 | 8.215 | 8.130 | 8.178 | 380,435 | -0.03(-0.35%) |
Sep 28, 2021 | 8.215 | 8.263 | 8.159 | 8.206 | 144,788 | +0.09(+1.17%) |
Sep 27, 2021 | 8.121 | 8.121 | 8.092 | 8.111 | 78,445 | +0.06(+0.70%) |
Sep 24, 2021 | 8.026 | 8.064 | 8.017 | 8.055 | 88,352 | +0.08(+0.95%) |
Sep 23, 2021 | 7.875 | 7.979 | 7.875 | 7.979 | 79,683 | +0.20(+2.55%) |
Sep 22, 2021 | 7.799 | 7.823 | 7.780 | 7.780 | 73,148 | -0.02(-0.30%) |
Sep 21, 2021 | 7.780 | 7.809 | 7.771 | 7.804 | 31,146 | +0.02(+0.30%) |
Sep 20, 2021 | 7.818 | 7.828 | 7.752 | 7.780 | 213,422 | -0.12(-1.56%) |
Sep 17, 2021 | 7.884 | 7.922 | 7.884 | 7.903 | 31,306 | +0.08(+0.97%) |
Sep 16, 2021 | 7.837 | 7.861 | 7.809 | 7.828 | 47,656 | +0.04(+0.49%) |
Sep 15, 2021 | 7.743 | 7.809 | 7.743 | 7.790 | 15,674 | +0.06(+0.73%) |
Sep 14, 2021 | 7.790 | 7.790 | 7.705 | 7.733 | 30,331 | -0.08(-0.97%) |
Sep 13, 2021 | 7.828 | 7.828 | 7.799 | 7.809 | 24,824 | -0.04(-0.48%) |
Sep 10, 2021 | 7.818 | 7.866 | 7.799 | 7.847 | 30,869 | +0.08(+0.97%) |
Sep 09, 2021 | 7.837 | 7.847 | 7.747 | 7.771 | 64,292 | -0.08(-0.96%) |
Sep 08, 2021 | 7.875 | 7.884 | 7.828 | 7.847 | 51,112 | -0.05(-0.60%) |
Sep 07, 2021 | 7.884 | 7.922 | 7.866 | 7.894 | 44,018 | +0.09(+1.09%) |
Sep 03, 2021 | 7.818 | 7.837 | 7.809 | 7.809 | 42,343 | +0.04(+0.49%) |
Sep 02, 2021 | 7.762 | 7.837 | 7.762 | 7.771 | 209,452 | -0.02(-0.24%) |
Sep 01, 2021 | 7.762 | 7.801 | 7.762 | 7.790 | 46,739 | -0.01(-0.12%) |
Aug 31, 2021 | 7.780 | 7.804 | 7.733 | 7.799 | 28,733 | +0.04(+0.49%) |
Aug 30, 2021 | 7.818 | 7.818 | 7.762 | 7.762 | 17,527 | -0.05(-0.61%) |
Aug 27, 2021 | 7.894 | 7.903 | 7.809 | 7.809 | 105,709 | -0.07(-0.92%) |
Aug 26, 2021 | 7.884 | 7.913 | 7.875 | 7.882 | 46,524 | -0.00(-0.04%) |
Aug 25, 2021 | 7.790 | 7.894 | 7.790 | 7.884 | 97,519 | +0.09(+1.11%) |
Aug 24, 2021 | 7.771 | 7.799 | 7.752 | 7.798 | 45,740 | +0.06(+0.83%) |
Aug 23, 2021 | 7.752 | 7.761 | 7.733 | 7.734 | 45,526 | -0.03(-0.34%) |
Aug 20, 2021 | 7.733 | 7.762 | 7.705 | 7.760 | 185,092 | +0.04(+0.47%) |
Aug 19, 2021 | 7.714 | 7.743 | 7.714 | 7.724 | 107,816 | -0.05(-0.61%) |
Aug 18, 2021 | 7.771 | 7.809 | 7.752 | 7.771 | 46,208 | +0.01(+0.14%) |
Aug 17, 2021 | 7.762 | 7.762 | 7.724 | 7.760 | 64,781 | +0.02(+0.23%) |
Aug 16, 2021 | 7.733 | 7.752 | 7.686 | 7.743 | 52,916 | -0.07(-0.85%) |
Aug 13, 2021 | 7.913 | 7.913 | 7.809 | 7.809 | 44,451 | -0.13(-1.67%) |
Aug 12, 2021 | 7.941 | 7.960 | 7.913 | 7.941 | 79,276 | +0.03(+0.42%) |
Aug 11, 2021 | 7.932 | 7.970 | 7.856 | 7.908 | 43,878 | -0.03(-0.42%) |
Aug 10, 2021 | 7.894 | 7.960 | 7.893 | 7.941 | 43,885 | +0.05(+0.61%) |
Aug 09, 2021 | 7.828 | 7.894 | 7.795 | 7.893 | 38,096 | +0.04(+0.47%) |
Aug 06, 2021 | 7.828 | 7.856 | 7.809 | 7.856 | 52,856 | +0.15(+1.95%) |
Aug 05, 2021 | 7.667 | 7.714 | 7.667 | 7.706 | 46,037 | +0.07(+0.94%) |
Aug 04, 2021 | 7.563 | 7.704 | 7.563 | 7.634 | 99,031 | +0.01(+0.17%) |
Aug 03, 2021 | 7.639 | 7.639 | 7.592 | 7.621 | 18,980 | -0.02(-0.25%) |
Aug 02, 2021 | 7.714 | 7.714 | 7.601 | 7.639 | 84,082 | -0.10(-1.27%) |
Jul 30, 2021 | 7.761 | 7.771 | 7.724 | 7.738 | 19,593 | -0.08(-1.03%) |
Jul 29, 2021 | 7.828 | 7.828 | 7.771 | 7.818 | 58,911 | +0.08(+0.98%) |
Jul 28, 2021 | 7.828 | 7.828 | 7.743 | 7.743 | 23,379 | -0.01(-0.16%) |
Jul 27, 2021 | 7.762 | 7.780 | 7.743 | 7.755 | 33,921 | -0.10(-1.28%) |
Jul 26, 2021 | 7.837 | 7.856 | 7.809 | 7.856 | 59,670 | -0.01(-0.12%) |
Jul 23, 2021 | 7.884 | 7.884 | 7.841 | 7.866 | 25,403 | +0.04(+0.48%) |
Jul 22, 2021 | 7.884 | 7.884 | 7.762 | 7.828 | 22,818 | -0.04(-0.48%) |
Jul 21, 2021 | 7.799 | 7.912 | 7.799 | 7.866 | 54,381 | +0.15(+1.96%) |
Jul 20, 2021 | 7.639 | 7.762 | 7.601 | 7.714 | 79,621 | +0.01(+0.12%) |
Jul 19, 2021 | 7.743 | 7.799 | 7.667 | 7.705 | 198,266 | -0.21(-2.67%) |
Jul 16, 2021 | 7.960 | 7.979 | 7.913 | 7.917 | 90,949 | -0.03(-0.43%) |
Jul 15, 2021 | 7.979 | 8.026 | 7.913 | 7.951 | 85,524 | -0.06(-0.71%) |
Jul 14, 2021 | 8.074 | 8.074 | 8.007 | 8.007 | 93,635 | -0.10(-1.29%) |
Jul 13, 2021 | 8.045 | 8.121 | 7.998 | 8.112 | 36,621 | +0.12(+1.54%) |
Jul 12, 2021 | 7.979 | 8.055 | 7.979 | 7.988 | 39,277 | -0.05(-0.59%) |
Jul 09, 2021 | 8.026 | 8.036 | 7.998 | 8.036 | 42,095 | +0.15(+1.92%) |
Jul 08, 2021 | 7.941 | 7.941 | 7.849 | 7.884 | 87,915 | -0.09(-1.07%) |
Jul 07, 2021 | 8.026 | 8.026 | 7.856 | 7.970 | 191,087 | -0.05(-0.59%) |
Jul 06, 2021 | 8.149 | 8.149 | 8.017 | 8.017 | 55,872 | -0.15(-1.79%) |
Jul 02, 2021 | 8.234 | 8.258 | 8.159 | 8.163 | 23,853 | -0.12(-1.43%) |
Jul 01, 2021 | 8.272 | 8.310 | 8.244 | 8.282 | 11,129 | +0.04(+0.54%) |
Jun 30, 2021 | 8.272 | 8.272 | 8.234 | 8.237 | 14,984 | -0.06(-0.76%) |
Jun 29, 2021 | 8.357 | 8.357 | 8.291 | 8.300 | 9,950 | -0.02(-0.23%) |
Jun 28, 2021 | 8.376 | 8.376 | 8.282 | 8.319 | 23,759 | -0.07(-0.81%) |
Jun 25, 2021 | 8.319 | 8.414 | 8.319 | 8.388 | 16,968 | +0.07(+0.82%) |
Jun 24, 2021 | 8.304 | 8.337 | 8.300 | 8.319 | 17,543 | -0.02(-0.23%) |
Jun 23, 2021 | 8.329 | 8.338 | 8.282 | 8.338 | 13,580 | +0.09(+1.03%) |
Jun 22, 2021 | 8.319 | 8.357 | 8.253 | 8.253 | 24,013 | -0.07(-0.80%) |
Jun 21, 2021 | 8.319 | 8.376 | 8.300 | 8.319 | 38,903 | +0.07(+0.86%) |
Jun 18, 2021 | 8.338 | 8.367 | 8.225 | 8.248 | 130,900 | -0.14(-1.64%) |
Jun 17, 2021 | 8.490 | 8.490 | 8.291 | 8.386 | 76,007 | -0.09(-1.11%) |
Jun 16, 2021 | 8.367 | 8.508 | 8.291 | 8.480 | 96,336 | +0.15(+1.76%) |
Jun 15, 2021 | 8.357 | 8.367 | 8.319 | 8.334 | 44,668 | -0.00(-0.06%) |
Jun 14, 2021 | 8.291 | 8.348 | 8.291 | 8.338 | 223,186 | +0.07(+0.82%) |
Jun 11, 2021 | 8.206 | 8.299 | 8.206 | 8.270 | 50,959 | +0.06(+0.78%) |
Jun 10, 2021 | 8.338 | 8.433 | 8.206 | 8.206 | 72,405 | -0.07(-0.80%) |
Jun 09, 2021 | 8.319 | 8.371 | 8.216 | 8.272 | 191,238 | -0.12(-1.49%) |
Jun 08, 2021 | 8.395 | 8.414 | 8.367 | 8.397 | 39,275 | -0.05(-0.56%) |
Jun 07, 2021 | 8.452 | 8.490 | 8.433 | 8.444 | 20,236 | -0.02(-0.20%) |
Jun 04, 2021 | 8.499 | 8.508 | 8.452 | 8.461 | 60,095 | -0.10(-1.21%) |
Jun 03, 2021 | 8.537 | 8.603 | 8.518 | 8.565 | 40,445 | +0.06(+0.66%) |
Jun 02, 2021 | 8.508 | 8.537 | 8.508 | 8.509 | 35,117 | +0.00(+0.01%) |