Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.490 | 9.530 | 9.470 | 9.470 | 13,341 | -0.09(-0.90%) |
May 27, 2022 | 9.540 | 9.556 | 9.480 | 9.556 | 8,884 | +0.04(+0.40%) |
May 26, 2022 | 9.450 | 9.550 | 9.430 | 9.518 | 19,661 | +0.04(+0.40%) |
May 25, 2022 | 9.440 | 9.480 | 9.390 | 9.480 | 26,295 | +0.07(+0.74%) |
May 24, 2022 | 9.355 | 9.420 | 9.340 | 9.410 | 39,870 | +0.04(+0.43%) |
May 23, 2022 | 9.370 | 9.380 | 9.340 | 9.370 | 27,733 | -0.03(-0.27%) |
May 20, 2022 | 9.340 | 9.420 | 9.320 | 9.395 | 32,906 | +0.05(+0.59%) |
May 19, 2022 | 9.305 | 9.380 | 9.280 | 9.340 | 21,130 | +0.12(+1.30%) |
May 18, 2022 | 9.215 | 9.240 | 9.170 | 9.220 | 17,621 | -0.06(-0.65%) |
May 17, 2022 | 9.250 | 9.280 | 9.200 | 9.280 | 28,774 | +0.04(+0.49%) |
May 16, 2022 | 9.215 | 9.260 | 9.200 | 9.235 | 26,963 | -0.01(-0.09%) |
May 13, 2022 | 9.190 | 9.264 | 9.190 | 9.243 | 31,061 | +0.10(+1.13%) |
May 12, 2022 | 9.080 | 9.220 | 9.080 | 9.140 | 23,770 | -0.04(-0.44%) |
May 11, 2022 | 9.212 | 9.220 | 9.130 | 9.180 | 58,400 | -0.05(-0.54%) |
May 10, 2022 | 9.190 | 9.250 | 9.170 | 9.230 | 32,488 | +0.13(+1.43%) |
May 09, 2022 | 9.177 | 9.210 | 9.100 | 9.100 | 30,279 | -0.15(-1.62%) |
May 06, 2022 | 9.270 | 9.320 | 9.220 | 9.250 | 29,262 | -0.05(-0.59%) |
May 05, 2022 | 9.360 | 9.360 | 9.232 | 9.305 | 34,503 | -0.22(-2.36%) |
May 04, 2022 | 9.380 | 9.530 | 9.370 | 9.530 | 32,831 | +0.13(+1.38%) |
May 03, 2022 | 9.350 | 9.400 | 9.340 | 9.400 | 65,081 | +0.13(+1.46%) |
May 02, 2022 | 9.320 | 9.360 | 9.230 | 9.265 | 45,605 | -0.05(-0.59%) |
Apr 29, 2022 | 9.335 | 9.440 | 9.310 | 9.320 | 56,940 | -0.08(-0.85%) |
Apr 28, 2022 | 9.365 | 9.410 | 9.310 | 9.400 | 32,193 | +0.18(+1.95%) |
Apr 27, 2022 | 9.270 | 9.270 | 9.170 | 9.220 | 34,542 | +0.04(+0.38%) |
Apr 26, 2022 | 8.900 | 9.250 | 8.900 | 9.185 | 35,919 | -0.17(-1.87%) |
Apr 25, 2022 | 9.140 | 9.400 | 9.140 | 9.360 | 31,465 | -0.07(-0.74%) |
Apr 22, 2022 | 9.470 | 9.540 | 9.380 | 9.430 | 12,147 | +0.01(+0.11%) |
Apr 21, 2022 | 9.555 | 9.630 | 9.410 | 9.420 | 47,651 | -0.06(-0.63%) |
Apr 20, 2022 | 9.510 | 9.620 | 9.450 | 9.480 | 27,550 | -0.15(-1.56%) |
Apr 19, 2022 | 9.580 | 9.660 | 9.510 | 9.630 | 72,691 | +0.23(+2.45%) |
Apr 18, 2022 | 9.580 | 9.580 | 9.377 | 9.400 | 37,629 | -0.10(-1.05%) |
Apr 14, 2022 | 9.490 | 9.640 | 9.440 | 9.500 | 29,910 | +0.00(+0.00%) |
Apr 13, 2022 | 9.390 | 9.630 | 9.390 | 9.500 | 33,296 | -0.09(-0.94%) |
Apr 12, 2022 | 9.690 | 9.690 | 9.500 | 9.590 | 68,120 | +0.05(+0.52%) |
Apr 11, 2022 | 9.670 | 9.670 | 9.480 | 9.540 | 11,370 | -0.15(-1.55%) |
Apr 08, 2022 | 9.620 | 9.690 | 9.550 | 9.690 | 12,605 | -0.06(-0.62%) |
Apr 07, 2022 | 9.590 | 9.750 | 9.590 | 9.750 | 17,084 | +0.18(+1.88%) |
Apr 06, 2022 | 9.380 | 9.660 | 9.380 | 9.570 | 16,761 | -0.16(-1.64%) |
Apr 05, 2022 | 9.430 | 9.790 | 9.430 | 9.730 | 29,970 | -0.11(-1.12%) |
Apr 04, 2022 | 9.720 | 9.840 | 9.660 | 9.840 | 43,191 | +0.13(+1.34%) |
Apr 01, 2022 | 9.665 | 9.730 | 9.630 | 9.710 | 60,793 | +0.21(+2.21%) |
Mar 31, 2022 | 9.560 | 9.670 | 9.500 | 9.500 | 39,075 | -0.19(-1.96%) |
Mar 30, 2022 | 9.610 | 9.780 | 9.553 | 9.690 | 22,676 | +0.16(+1.68%) |
Mar 29, 2022 | 9.495 | 9.560 | 9.450 | 9.530 | 37,126 | +0.09(+0.95%) |
Mar 28, 2022 | 9.430 | 9.440 | 9.360 | 9.440 | 28,853 | +0.10(+1.07%) |
Mar 25, 2022 | 9.330 | 9.360 | 9.330 | 9.340 | 29,469 | +0.01(+0.11%) |
Mar 24, 2022 | 9.220 | 9.350 | 9.200 | 9.330 | 27,408 | +0.18(+1.97%) |
Mar 23, 2022 | 9.120 | 9.230 | 9.120 | 9.150 | 38,602 | -0.13(-1.40%) |
Mar 22, 2022 | 9.222 | 9.280 | 9.190 | 9.280 | 31,214 | +0.11(+1.22%) |
Mar 21, 2022 | 9.100 | 9.168 | 9.085 | 9.168 | 18,924 | -0.05(-0.56%) |
Mar 18, 2022 | 9.170 | 9.310 | 9.070 | 9.220 | 68,535 | +0.01(+0.11%) |
Mar 17, 2022 | 9.140 | 9.210 | 9.080 | 9.210 | 23,302 | +0.03(+0.33%) |
Mar 16, 2022 | 8.570 | 9.200 | 8.570 | 9.180 | 62,159 | +0.36(+4.08%) |
Mar 15, 2022 | 8.775 | 8.860 | 8.700 | 8.820 | 92,906 | -0.15(-1.67%) |
Mar 14, 2022 | 9.020 | 9.037 | 8.930 | 8.970 | 18,938 | -0.02(-0.22%) |
Mar 11, 2022 | 9.030 | 9.115 | 8.980 | 8.990 | 34,808 | +0.00(+0.00%) |
Mar 10, 2022 | 9.000 | 9.010 | 8.974 | 8.990 | 20,164 | -0.04(-0.44%) |
Mar 09, 2022 | 8.986 | 9.210 | 8.986 | 9.030 | 54,602 | -0.03(-0.33%) |
Mar 08, 2022 | 9.100 | 9.110 | 9.012 | 9.060 | 28,210 | +0.02(+0.22%) |
Mar 07, 2022 | 9.130 | 9.130 | 9.030 | 9.040 | 70,100 | -0.18(-1.95%) |
Mar 04, 2022 | 9.245 | 9.296 | 9.190 | 9.220 | 19,362 | -0.08(-0.86%) |
Mar 03, 2022 | 9.200 | 9.300 | 9.200 | 9.300 | 20,294 | +0.00(+0.00%) |
Mar 02, 2022 | 9.245 | 9.300 | 9.230 | 9.300 | 14,893 | -0.03(-0.34%) |
Mar 01, 2022 | 9.320 | 9.400 | 9.274 | 9.332 | 30,447 | -0.15(-1.56%) |
Feb 28, 2022 | 9.380 | 9.550 | 9.380 | 9.480 | 25,496 | +0.11(+1.12%) |
Feb 25, 2022 | 9.270 | 9.390 | 9.305 | 9.375 | 30,534 | +0.03(+0.27%) |
Feb 24, 2022 | 9.235 | 9.350 | 9.230 | 9.350 | 31,086 | -0.24(-2.50%) |
Feb 23, 2022 | 9.610 | 9.610 | 9.530 | 9.590 | 16,358 | -0.11(-1.13%) |
Feb 22, 2022 | 9.710 | 9.746 | 9.680 | 9.700 | 15,390 | -0.08(-0.82%) |
Feb 18, 2022 | 9.780 | 0 | -0.01(-0.10%) | |||
Feb 17, 2022 | 9.857 | 9.857 | 9.790 | 9.790 | 14,802 | -0.03(-0.31%) |
Feb 16, 2022 | 9.800 | 9.910 | 9.780 | 9.820 | 17,631 | +0.11(+1.13%) |
Feb 15, 2022 | 9.710 | 9.719 | 9.700 | 9.710 | 5,229 | -0.21(-2.11%) |
Feb 14, 2022 | 9.900 | 9.950 | 9.875 | 9.919 | 6,507 | -0.01(-0.06%) |
Feb 11, 2022 | 10.01 | 10.03 | 9.925 | 9.925 | 18,457 | +0.07(+0.66%) |
Feb 10, 2022 | 9.870 | 9.920 | 9.820 | 9.860 | 26,106 | +0.01(+0.10%) |
Feb 09, 2022 | 9.800 | 9.860 | 9.780 | 9.850 | 11,928 | +0.08(+0.82%) |
Feb 08, 2022 | 9.740 | 9.790 | 9.670 | 9.770 | 31,103 | +0.06(+0.62%) |
Feb 07, 2022 | 9.780 | 9.780 | 9.630 | 9.710 | 10,443 | +0.17(+1.78%) |
Feb 04, 2022 | 9.500 | 9.560 | 9.500 | 9.540 | 27,109 | +0.01(+0.10%) |
Feb 03, 2022 | 9.550 | 9.570 | 9.500 | 9.530 | 16,196 | -0.03(-0.31%) |
Feb 02, 2022 | 9.560 | 9.568 | 9.540 | 9.559 | 4,433 | +0.04(+0.47%) |
Feb 01, 2022 | 9.500 | 9.540 | 9.500 | 9.515 | 9,130 | +0.02(+0.16%) |
Jan 31, 2022 | 9.480 | 9.500 | 9.480 | 9.500 | 3,004 | +0.11(+1.17%) |
Jan 28, 2022 | 9.400 | 9.440 | 9.370 | 9.390 | 22,409 | -0.02(-0.21%) |
Jan 27, 2022 | 9.390 | 9.450 | 9.390 | 9.410 | 27,591 | +0.16(+1.74%) |
Jan 26, 2022 | 9.305 | 9.340 | 9.249 | 9.249 | 14,900 | -0.13(-1.37%) |
Jan 25, 2022 | 9.350 | 9.430 | 9.350 | 9.377 | 10,206 | -0.05(-0.56%) |
Jan 24, 2022 | 9.430 | 9.440 | 9.350 | 9.430 | 40,584 | +0.01(+0.11%) |
Jan 21, 2022 | 9.449 | 9.510 | 9.390 | 9.420 | 25,680 | +0.10(+1.07%) |
Jan 20, 2022 | 9.440 | 9.450 | 9.320 | 9.320 | 17,150 | -0.03(-0.32%) |
Jan 19, 2022 | 9.230 | 9.365 | 9.230 | 9.350 | 12,060 | +0.12(+1.30%) |
Jan 18, 2022 | 9.230 | 9.300 | 9.200 | 9.230 | 15,352 | -0.08(-0.86%) |
Jan 14, 2022 | 9.310 | 0 | -0.02(-0.21%) | |||
Jan 13, 2022 | 9.310 | 9.360 | 9.310 | 9.330 | 22,951 | +0.18(+1.91%) |
Jan 12, 2022 | 9.150 | 9.170 | 9.130 | 9.155 | 5,981 | -0.04(-0.38%) |
Jan 11, 2022 | 9.070 | 9.190 | 9.070 | 9.190 | 29,552 | +0.21(+2.34%) |
Jan 10, 2022 | 8.980 | 9.000 | 8.980 | 8.980 | 17,143 | +0.06(+0.67%) |
Jan 07, 2022 | 8.895 | 8.920 | 8.895 | 8.920 | 7,901 | +0.12(+1.36%) |
Jan 06, 2022 | 8.795 | 8.820 | 8.785 | 8.800 | 12,493 | -0.10(-1.12%) |
Jan 05, 2022 | 9.200 | 9.200 | 8.810 | 8.900 | 30,280 | +0.28(+3.25%) |
Jan 04, 2022 | 8.720 | 8.750 | 8.620 | 8.620 | 20,552 | -0.05(-0.58%) |
Jan 03, 2022 | 8.650 | 8.680 | 8.630 | 8.670 | 9,771 | +0.12(+1.40%) |
Dec 31, 2021 | 8.560 | 8.570 | 8.550 | 8.550 | 14,818 | -0.04(-0.52%) |
Dec 30, 2021 | 8.590 | 8.640 | 8.570 | 8.595 | 33,274 | +0.02(+0.23%) |
Dec 29, 2021 | 8.570 | 8.600 | 8.550 | 8.575 | 10,057 | +0.00(+0.06%) |
Dec 28, 2021 | 8.560 | 8.600 | 8.560 | 8.570 | 22,478 | +0.00(+0.00%) |
Dec 27, 2021 | 8.840 | 8.840 | 8.400 | 8.570 | 14,095 | +0.04(+0.53%) |
Dec 23, 2021 | 8.430 | 8.560 | 8.430 | 8.525 | 31,083 | +0.11(+1.25%) |
Dec 22, 2021 | 8.422 | 8.480 | 8.400 | 8.420 | 31,038 | +0.04(+0.43%) |
Dec 21, 2021 | 8.600 | 8.600 | 8.345 | 8.384 | 84,100 | -0.07(-0.78%) |
Dec 20, 2021 | 8.500 | 8.500 | 8.380 | 8.450 | 21,161 | +0.03(+0.36%) |
Dec 17, 2021 | 8.400 | 8.420 | 8.370 | 8.420 | 12,871 | +0.02(+0.24%) |
Dec 16, 2021 | 8.430 | 8.440 | 8.387 | 8.400 | 29,356 | -0.05(-0.59%) |
Dec 15, 2021 | 8.460 | 8.490 | 8.410 | 8.450 | 27,150 | +0.06(+0.72%) |
Dec 14, 2021 | 8.370 | 8.460 | 8.332 | 8.390 | 35,097 | -0.04(-0.42%) |
Dec 13, 2021 | 8.410 | 8.448 | 8.410 | 8.425 | 29,925 | -0.12(-1.46%) |
Dec 10, 2021 | 8.543 | 8.560 | 8.477 | 8.550 | 20,216 | +0.03(+0.35%) |
Dec 09, 2021 | 8.466 | 8.520 | 8.430 | 8.520 | 11,519 | -0.02(-0.23%) |
Dec 08, 2021 | 8.545 | 8.570 | 8.525 | 8.540 | 10,441 | -0.04(-0.41%) |
Dec 07, 2021 | 8.570 | 8.610 | 8.560 | 8.575 | 20,590 | -0.09(-0.98%) |
Dec 06, 2021 | 8.340 | 8.660 | 8.340 | 8.660 | 46,119 | +0.05(+0.58%) |
Dec 03, 2021 | 8.630 | 8.630 | 8.520 | 8.610 | 37,446 | +0.12(+1.35%) |
Dec 02, 2021 | 8.304 | 8.700 | 8.300 | 8.495 | 34,525 | +0.15(+1.86%) |
Dec 01, 2021 | 8.330 | 8.420 | 8.330 | 8.340 | 32,888 | +0.08(+0.97%) |
Nov 30, 2021 | 8.255 | 8.260 | 8.170 | 8.260 | 141,415 | +0.00(+0.00%) |
Nov 29, 2021 | 8.370 | 8.370 | 8.260 | 8.260 | 193,938 | -0.10(-1.22%) |
Nov 26, 2021 | 8.330 | 8.380 | 8.310 | 8.362 | 4,195 | -0.06(-0.69%) |
Nov 24, 2021 | 8.389 | 8.430 | 8.389 | 8.420 | 12,008 | +0.01(+0.12%) |
Nov 23, 2021 | 8.440 | 8.448 | 8.410 | 8.410 | 29,369 | -0.05(-0.60%) |
Nov 22, 2021 | 8.440 | 8.500 | 8.430 | 8.461 | 25,478 | -0.07(-0.81%) |
Nov 19, 2021 | 8.500 | 8.550 | 8.500 | 8.530 | 33,970 | +0.08(+0.95%) |
Nov 18, 2021 | 8.480 | 8.460 | 8.450 | 8.450 | 17,757 | -0.03(-0.35%) |
Nov 17, 2021 | 8.520 | 8.530 | 8.450 | 8.480 | 33,100 | -0.04(-0.47%) |
Nov 16, 2021 | 8.499 | 8.530 | 8.499 | 8.520 | 27,340 | +0.05(+0.59%) |
Nov 15, 2021 | 8.424 | 8.500 | 8.424 | 8.470 | 25,086 | +0.05(+0.59%) |
Nov 12, 2021 | 8.440 | 8.460 | 8.420 | 8.420 | 5,532 | -0.07(-0.82%) |
Nov 11, 2021 | 8.460 | 8.508 | 8.460 | 8.490 | 18,988 | +0.18(+2.17%) |
Nov 10, 2021 | 8.390 | 8.310 | 24,333 | -0.05(-0.60%) | ||
Nov 09, 2021 | 8.330 | 8.380 | 8.330 | 8.360 | 14,265 | -0.13(-1.53%) |
Nov 08, 2021 | 8.810 | 8.810 | 8.410 | 8.490 | 81,716 | +0.16(+1.92%) |
Nov 05, 2021 | 8.360 | 8.420 | 8.330 | 8.330 | 28,715 | -0.12(-1.42%) |
Nov 04, 2021 | 8.470 | 8.520 | 8.420 | 8.450 | 26,589 | -0.06(-0.71%) |
Nov 03, 2021 | 8.525 | 8.570 | 8.480 | 8.510 | 4,901 | -0.06(-0.70%) |
Nov 02, 2021 | 8.524 | 8.570 | 8.500 | 8.570 | 39,267 | -0.05(-0.58%) |
Nov 01, 2021 | 8.650 | 8.660 | 8.470 | 8.620 | 34,640 | +0.15(+1.77%) |
Oct 29, 2021 | 8.500 | 8.500 | 8.420 | 8.470 | 31,615 | -0.24(-2.76%) |
Oct 28, 2021 | 8.500 | 8.710 | 8.500 | 8.710 | 7,916 | +0.19(+2.23%) |
Oct 27, 2021 | 8.530 | 8.550 | 8.510 | 8.520 | 10,972 | -0.06(-0.70%) |
Oct 26, 2021 | 8.618 | 8.580 | 22,902 | -0.04(-0.46%) | ||
Oct 25, 2021 | 8.600 | 8.640 | 8.600 | 8.620 | 8,107 | -0.01(-0.06%) |
Oct 22, 2021 | 8.640 | 8.680 | 8.590 | 8.625 | 11,437 | +0.09(+1.00%) |
Oct 21, 2021 | 8.559 | 8.590 | 8.520 | 8.540 | 14,407 | -0.10(-1.16%) |
Oct 20, 2021 | 8.625 | 8.650 | 8.620 | 8.640 | 15,621 | +0.01(+0.12%) |
Oct 19, 2021 | 8.630 | 8.630 | 8.620 | 8.630 | 44,332 | +0.10(+1.17%) |
Oct 18, 2021 | 8.680 | 8.680 | 8.510 | 8.530 | 56,286 | -0.07(-0.81%) |
Oct 15, 2021 | 8.640 | 8.650 | 8.600 | 8.600 | 9,339 | +0.04(+0.47%) |
Oct 14, 2021 | 8.588 | 8.620 | 8.560 | 8.560 | 11,184 | -0.04(-0.47%) |
Oct 13, 2021 | 8.630 | 8.639 | 8.590 | 8.600 | 15,034 | +0.02(+0.23%) |
Oct 12, 2021 | 8.580 | 8.630 | 8.580 | 8.580 | 18,087 | +0.17(+2.02%) |
Oct 11, 2021 | 8.600 | 8.625 | 8.410 | 8.410 | 24,063 | -0.26(-3.00%) |
Oct 08, 2021 | 8.600 | 8.670 | 8.580 | 8.670 | 4,790 | +0.09(+1.05%) |
Oct 07, 2021 | 8.600 | 8.630 | 8.470 | 8.580 | 17,845 | +0.12(+1.42%) |
Oct 06, 2021 | 8.490 | 8.510 | 8.450 | 8.460 | 38,489 | -0.10(-1.17%) |
Oct 05, 2021 | 8.550 | 8.600 | 8.490 | 8.560 | 11,088 | +0.10(+1.18%) |
Oct 04, 2021 | 8.504 | 8.513 | 8.410 | 8.460 | 23,778 | +0.04(+0.48%) |
Oct 01, 2021 | 8.520 | 8.530 | 8.420 | 8.420 | 10,601 | -0.14(-1.64%) |
Sep 30, 2021 | 8.546 | 8.570 | 8.525 | 8.560 | 13,430 | +0.08(+0.94%) |
Sep 29, 2021 | 8.435 | 8.480 | 8.420 | 8.480 | 11,439 | +0.09(+1.07%) |
Sep 28, 2021 | 8.390 | 8.430 | 8.290 | 8.390 | 22,251 | +0.02(+0.24%) |
Sep 27, 2021 | 8.530 | 8.530 | 8.270 | 8.370 | 41,208 | +0.11(+1.33%) |
Sep 24, 2021 | 8.380 | 8.380 | 8.230 | 8.260 | 25,739 | -0.12(-1.43%) |
Sep 23, 2021 | 8.370 | 8.437 | 8.330 | 8.380 | 42,707 | +0.04(+0.53%) |
Sep 22, 2021 | 8.360 | 8.420 | 8.290 | 8.336 | 41,427 | +0.09(+1.04%) |
Sep 21, 2021 | 8.470 | 8.470 | 8.190 | 8.250 | 50,921 | +0.08(+0.92%) |
Sep 20, 2021 | 8.280 | 8.400 | 8.120 | 8.174 | 94,964 | -0.42(-4.84%) |
Sep 17, 2021 | 8.500 | 8.630 | 8.490 | 8.590 | 19,911 | -0.04(-0.41%) |
Sep 16, 2021 | 8.610 | 8.670 | 8.550 | 8.625 | 13,444 | -0.07(-0.86%) |
Sep 15, 2021 | 8.705 | 8.761 | 8.650 | 8.700 | 211,311 | -0.05(-0.57%) |
Sep 14, 2021 | 8.770 | 8.770 | 8.680 | 8.750 | 165,473 | -0.12(-1.35%) |
Sep 13, 2021 | 8.855 | 8.920 | 8.830 | 8.870 | 18,247 | +0.08(+0.91%) |
Sep 10, 2021 | 8.790 | 8.860 | 8.770 | 8.790 | 20,101 | +0.04(+0.46%) |
Sep 09, 2021 | 8.720 | 8.810 | 8.720 | 8.750 | 10,804 | +0.04(+0.52%) |
Sep 08, 2021 | 8.770 | 8.770 | 8.680 | 8.705 | 17,873 | -0.05(-0.63%) |
Sep 07, 2021 | 8.760 | 8.760 | 8.680 | 8.760 | 19,221 | +0.19(+2.16%) |
Sep 03, 2021 | 8.480 | 8.600 | 8.450 | 8.575 | 85,543 | +0.13(+1.60%) |
Sep 02, 2021 | 8.400 | 8.470 | 8.400 | 8.440 | 33,713 | -0.08(-0.94%) |
Sep 01, 2021 | 8.480 | 8.620 | 8.470 | 8.520 | 24,730 | +0.16(+1.91%) |
Aug 31, 2021 | 8.350 | 8.370 | 8.280 | 8.360 | 35,037 | -0.01(-0.12%) |
Aug 30, 2021 | 8.350 | 8.370 | 8.271 | 8.370 | 17,742 | -0.01(-0.12%) |
Aug 27, 2021 | 8.350 | 8.380 | 8.329 | 8.380 | 14,542 | +0.06(+0.72%) |
Aug 26, 2021 | 8.312 | 8.350 | 8.305 | 8.320 | 41,116 | +0.04(+0.42%) |
Aug 25, 2021 | 8.280 | 8.310 | 8.250 | 8.285 | 24,263 | -0.04(-0.54%) |
Aug 24, 2021 | 8.313 | 8.360 | 8.310 | 8.330 | 57,109 | -0.08(-0.95%) |
Aug 23, 2021 | 8.350 | 8.410 | 8.330 | 8.410 | 75,950 | +0.06(+0.72%) |
Aug 20, 2021 | 8.310 | 8.359 | 8.310 | 8.350 | 46,947 | +0.05(+0.55%) |
Aug 19, 2021 | 8.340 | 8.340 | 8.295 | 8.304 | 40,977 | -0.07(-0.79%) |
Aug 18, 2021 | 8.365 | 8.400 | 8.350 | 8.370 | 40,397 | +0.05(+0.60%) |
Aug 17, 2021 | 8.305 | 8.330 | 8.270 | 8.320 | 28,949 | -0.05(-0.66%) |
Aug 16, 2021 | 8.350 | 8.400 | 8.340 | 8.375 | 41,637 | +0.02(+0.18%) |
Aug 13, 2021 | 8.300 | 8.360 | 8.300 | 8.360 | 52,940 | +0.04(+0.48%) |
Aug 12, 2021 | 8.310 | 8.360 | 8.295 | 8.320 | 27,188 | -0.13(-1.54%) |
Aug 11, 2021 | 8.410 | 8.450 | 8.360 | 8.450 | 22,036 | +0.24(+2.92%) |
Aug 10, 2021 | 8.040 | 8.240 | 8.040 | 8.210 | 79,238 | -0.10(-1.20%) |
Aug 09, 2021 | 8.475 | 8.530 | 8.180 | 8.310 | 39,613 | +0.15(+1.78%) |
Aug 06, 2021 | 8.165 | 8.180 | 8.160 | 8.165 | 33,233 | -0.10(-1.15%) |
Aug 05, 2021 | 8.257 | 8.260 | 8.190 | 8.260 | 21,957 | -0.06(-0.72%) |
Aug 04, 2021 | 8.510 | 8.510 | 8.190 | 8.320 | 44,249 | -0.10(-1.19%) |
Aug 03, 2021 | 8.380 | 8.420 | 8.340 | 8.420 | 30,988 | +0.03(+0.36%) |
Aug 02, 2021 | 8.332 | 8.420 | 8.326 | 8.390 | 156,772 | +0.09(+1.08%) |
Jul 30, 2021 | 8.300 | 8.310 | 8.280 | 8.300 | 34,961 | -0.04(-0.42%) |
Jul 29, 2021 | 8.400 | 8.550 | 8.335 | 8.335 | 237,126 | -0.23(-2.74%) |
Jul 28, 2021 | 8.230 | 8.610 | 8.210 | 8.570 | 63,821 | +0.20(+2.39%) |
Jul 27, 2021 | 8.630 | 8.630 | 8.300 | 8.370 | 68,811 | +0.05(+0.60%) |
Jul 26, 2021 | 8.390 | 8.540 | 8.320 | 8.320 | 31,099 | -0.01(-0.12%) |
Jul 23, 2021 | 8.310 | 8.380 | 8.310 | 8.330 | 19,132 | -0.01(-0.06%) |
Jul 22, 2021 | 8.620 | 8.730 | 8.320 | 8.335 | 22,886 | -0.02(-0.30%) |
Jul 21, 2021 | 8.380 | 8.410 | 8.330 | 8.360 | 26,477 | -0.04(-0.48%) |
Jul 20, 2021 | 8.450 | 8.530 | 8.380 | 8.400 | 42,872 | -0.05(-0.59%) |
Jul 19, 2021 | 8.440 | 8.470 | 8.410 | 8.450 | 21,899 | -0.06(-0.75%) |
Jul 16, 2021 | 8.570 | 8.570 | 8.514 | 8.514 | 26,747 | -0.05(-0.60%) |
Jul 15, 2021 | 8.490 | 8.620 | 8.490 | 8.565 | 20,526 | +0.08(+1.00%) |
Jul 14, 2021 | 8.670 | 8.670 | 8.477 | 8.480 | 28,345 | -0.05(-0.59%) |
Jul 13, 2021 | 8.560 | 8.640 | 8.530 | 8.530 | 18,839 | -0.03(-0.35%) |
Jul 12, 2021 | 8.500 | 8.560 | 8.476 | 8.560 | 13,775 | -0.10(-1.15%) |
Jul 09, 2021 | 8.670 | 8.670 | 8.550 | 8.660 | 18,188 | +0.13(+1.48%) |
Jul 08, 2021 | 8.540 | 8.570 | 8.520 | 8.534 | 9,207 | -0.12(-1.41%) |
Jul 07, 2021 | 8.640 | 8.740 | 8.600 | 8.656 | 8,487 | +0.08(+0.89%) |
Jul 06, 2021 | 8.610 | 8.650 | 8.570 | 8.580 | 95,185 | -0.11(-1.21%) |
Jul 02, 2021 | 8.830 | 8.830 | 8.600 | 8.685 | 27,278 | +0.08(+0.93%) |
Jul 01, 2021 | 8.619 | 8.620 | 8.587 | 8.605 | 14,318 | -0.04(-0.52%) |
Jun 30, 2021 | 8.631 | 8.680 | 8.600 | 8.650 | 13,271 | -0.03(-0.35%) |
Jun 29, 2021 | 8.670 | 8.700 | 8.645 | 8.680 | 7,112 | -0.02(-0.20%) |
Jun 28, 2021 | 8.870 | 8.870 | 8.694 | 8.697 | 6,718 | +0.03(+0.32%) |
Jun 25, 2021 | 8.890 | 8.890 | 8.670 | 8.670 | 9,011 | +0.04(+0.46%) |
Jun 24, 2021 | 8.632 | 8.690 | 8.600 | 8.630 | 12,455 | +0.02(+0.23%) |
Jun 23, 2021 | 8.662 | 8.679 | 8.600 | 8.610 | 6,121 | -0.07(-0.81%) |
Jun 22, 2021 | 8.520 | 8.680 | 8.520 | 8.680 | 12,992 | +0.03(+0.29%) |
Jun 21, 2021 | 8.669 | 8.800 | 8.580 | 8.655 | 6,170 | +0.05(+0.64%) |
Jun 18, 2021 | 8.660 | 8.710 | 8.600 | 8.600 | 17,511 | -0.18(-2.05%) |
Jun 17, 2021 | 8.795 | 8.795 | 8.710 | 8.780 | 12,602 | -0.02(-0.23%) |
Jun 16, 2021 | 8.815 | 8.850 | 8.770 | 8.800 | 9,780 | -0.01(-0.17%) |
Jun 15, 2021 | 8.910 | 8.940 | 8.800 | 8.815 | 6,759 | -0.16(-1.75%) |
Jun 14, 2021 | 9.180 | 9.180 | 8.972 | 8.972 | 10,397 | -0.04(-0.42%) |
Jun 11, 2021 | 9.000 | 9.020 | 8.960 | 9.010 | 842,963 | +0.02(+0.17%) |
Jun 10, 2021 | 8.939 | 9.019 | 8.939 | 8.995 | 5,449 | -0.06(-0.61%) |
Jun 09, 2021 | 9.230 | 9.230 | 9.040 | 9.050 | 18,051 | -0.24(-2.58%) |
Jun 08, 2021 | 9.510 | 9.510 | 9.210 | 9.290 | 28,035 | -0.70(-6.96%) |
Jun 07, 2021 | 10.08 | 10.20 | 9.960 | 9.985 | 23,474 | -0.16(-1.53%) |
Jun 04, 2021 | 10.12 | 10.14 | 10.06 | 10.14 | 14,345 | +0.05(+0.55%) |
Jun 03, 2021 | 10.09 | 10.13 | 10.09 | 10.09 | 6,548 | -0.04(-0.40%) |
Jun 02, 2021 | 10.14 | 10.14 | 10.11 | 10.12 | 2,195 | +0.16(+1.65%) |