Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 8.144 | 8.144 | 8.117 | 8.135 | 92,411 | +0.02(+0.22%) |
May 30, 2023 | 8.072 | 8.117 | 8.072 | 8.117 | 67,208 | +0.05(+0.56%) |
May 26, 2023 | 8.045 | 8.072 | 8.020 | 8.072 | 133,432 | +0.03(+0.34%) |
May 25, 2023 | 8.099 | 8.108 | 8.036 | 8.045 | 76,482 | -0.05(-0.67%) |
May 24, 2023 | 8.163 | 8.181 | 8.099 | 8.099 | 124,451 | -0.04(-0.45%) |
May 23, 2023 | 8.163 | 8.181 | 8.126 | 8.135 | 104,740 | -0.03(-0.33%) |
May 22, 2023 | 8.108 | 8.253 | 8.108 | 8.163 | 454,005 | +0.05(+0.56%) |
May 19, 2023 | 8.135 | 8.136 | 8.117 | 8.117 | 97,343 | -0.04(-0.44%) |
May 18, 2023 | 8.153 | 8.166 | 8.126 | 8.153 | 128,281 | -0.02(-0.22%) |
May 17, 2023 | 8.162 | 8.189 | 8.148 | 8.171 | 127,781 | +0.00(+0.00%) |
May 16, 2023 | 8.261 | 8.261 | 8.153 | 8.171 | 166,496 | -0.06(-0.77%) |
May 15, 2023 | 8.288 | 8.351 | 8.225 | 8.234 | 89,595 | -0.04(-0.44%) |
May 12, 2023 | 8.306 | 8.315 | 8.243 | 8.270 | 149,494 | -0.05(-0.65%) |
May 11, 2023 | 8.333 | 8.369 | 8.310 | 8.324 | 168,955 | +0.02(+0.22%) |
May 10, 2023 | 8.333 | 8.342 | 8.297 | 8.306 | 124,585 | +0.01(+0.11%) |
May 09, 2023 | 8.315 | 8.315 | 8.270 | 8.297 | 87,487 | +0.00(+0.00%) |
May 08, 2023 | 8.333 | 8.333 | 8.270 | 8.297 | 165,517 | -0.04(-0.43%) |
May 05, 2023 | 8.306 | 8.333 | 8.234 | 8.333 | 126,604 | +0.05(+0.65%) |
May 04, 2023 | 8.234 | 8.333 | 8.234 | 8.279 | 187,913 | +0.01(+0.11%) |
May 03, 2023 | 8.252 | 8.333 | 8.252 | 8.270 | 222,185 | +0.00(+0.00%) |
May 02, 2023 | 8.288 | 8.288 | 8.234 | 8.270 | 175,372 | +0.00(+0.00%) |
May 01, 2023 | 8.360 | 8.360 | 8.252 | 8.270 | 186,965 | -0.04(-0.43%) |
Apr 28, 2023 | 8.333 | 8.342 | 8.288 | 8.306 | 100,276 | +0.04(+0.44%) |
Apr 27, 2023 | 8.378 | 8.378 | 8.252 | 8.270 | 114,532 | -0.11(-1.29%) |
Apr 26, 2023 | 8.288 | 8.387 | 8.261 | 8.378 | 481,334 | +0.12(+1.42%) |
Apr 25, 2023 | 8.279 | 8.328 | 8.261 | 8.261 | 172,838 | +0.02(+0.22%) |
Apr 24, 2023 | 8.288 | 8.288 | 8.216 | 8.243 | 168,392 | -0.01(-0.11%) |
Apr 21, 2023 | 8.288 | 8.288 | 8.234 | 8.252 | 129,853 | -0.01(-0.11%) |
Apr 20, 2023 | 8.252 | 8.306 | 8.229 | 8.261 | 155,757 | +0.03(+0.33%) |
Apr 19, 2023 | 8.260 | 8.260 | 8.198 | 8.233 | 728,573 | -0.03(-0.32%) |
Apr 18, 2023 | 8.278 | 8.278 | 8.216 | 8.260 | 243,208 | +0.01(+0.11%) |
Apr 17, 2023 | 8.305 | 8.305 | 8.233 | 8.251 | 87,724 | -0.04(-0.43%) |
Apr 14, 2023 | 8.287 | 8.314 | 8.251 | 8.287 | 164,760 | -0.04(-0.43%) |
Apr 13, 2023 | 8.323 | 8.341 | 8.287 | 8.323 | 194,365 | +0.04(+0.43%) |
Apr 12, 2023 | 8.269 | 8.332 | 8.260 | 8.287 | 152,663 | +0.03(+0.33%) |
Apr 11, 2023 | 8.305 | 8.305 | 8.216 | 8.260 | 215,839 | -0.04(-0.54%) |
Apr 10, 2023 | 8.332 | 8.359 | 8.251 | 8.305 | 217,808 | -0.02(-0.22%) |
Apr 06, 2023 | 8.377 | 8.386 | 8.296 | 8.323 | 167,425 | -0.02(-0.21%) |
Apr 05, 2023 | 8.341 | 8.350 | 8.296 | 8.341 | 298,095 | +0.03(+0.32%) |
Apr 04, 2023 | 8.314 | 8.350 | 8.287 | 8.314 | 155,764 | +0.03(+0.32%) |
Apr 03, 2023 | 8.224 | 8.305 | 8.203 | 8.287 | 255,961 | +0.10(+1.20%) |
Mar 31, 2023 | 8.180 | 8.251 | 8.180 | 8.189 | 209,495 | +0.04(+0.55%) |
Mar 30, 2023 | 8.144 | 8.154 | 8.126 | 8.144 | 174,192 | -0.02(-0.22%) |
Mar 29, 2023 | 8.117 | 8.162 | 8.108 | 8.162 | 166,729 | +0.04(+0.44%) |
Mar 28, 2023 | 8.090 | 8.135 | 8.063 | 8.126 | 63,228 | +0.05(+0.67%) |
Mar 27, 2023 | 8.135 | 8.135 | 8.054 | 8.072 | 86,790 | -0.07(-0.88%) |
Mar 24, 2023 | 8.189 | 8.198 | 8.144 | 8.144 | 59,855 | -0.04(-0.55%) |
Mar 23, 2023 | 8.162 | 8.233 | 8.153 | 8.189 | 172,804 | +0.05(+0.64%) |
Mar 22, 2023 | 8.048 | 8.194 | 8.034 | 8.136 | 230,284 | +0.10(+1.21%) |
Mar 21, 2023 | 8.048 | 8.092 | 7.973 | 8.039 | 205,777 | +0.07(+0.89%) |
Mar 20, 2023 | 8.119 | 8.145 | 7.907 | 7.968 | 566,121 | -0.15(-1.85%) |
Mar 17, 2023 | 8.110 | 8.189 | 8.057 | 8.119 | 123,373 | +0.01(+0.11%) |
Mar 16, 2023 | 8.127 | 8.180 | 8.074 | 8.110 | 182,129 | -0.02(-0.22%) |
Mar 15, 2023 | 8.101 | 8.180 | 8.057 | 8.127 | 165,566 | +0.04(+0.55%) |
Mar 14, 2023 | 8.066 | 8.101 | 8.022 | 8.083 | 166,833 | +0.06(+0.77%) |
Mar 13, 2023 | 7.995 | 8.074 | 7.995 | 8.021 | 156,995 | +0.07(+0.89%) |
Mar 10, 2023 | 7.960 | 8.030 | 7.924 | 7.951 | 115,534 | +0.03(+0.33%) |
Mar 09, 2023 | 7.951 | 7.977 | 7.924 | 7.924 | 214,059 | -0.04(-0.44%) |
Mar 08, 2023 | 7.995 | 8.013 | 7.951 | 7.960 | 135,160 | -0.07(-0.88%) |
Mar 07, 2023 | 8.083 | 8.083 | 7.999 | 8.030 | 110,041 | -0.04(-0.44%) |
Mar 06, 2023 | 8.145 | 8.154 | 8.057 | 8.066 | 345,011 | -0.02(-0.22%) |
Mar 03, 2023 | 8.057 | 8.092 | 8.021 | 8.083 | 258,770 | +0.04(+0.55%) |
Mar 02, 2023 | 7.995 | 8.039 | 7.986 | 8.039 | 119,092 | +0.00(+0.00%) |
Mar 01, 2023 | 8.074 | 8.083 | 8.008 | 8.039 | 195,756 | -0.01(-0.11%) |
Feb 28, 2023 | 8.057 | 8.066 | 8.013 | 8.048 | 249,509 | +0.01(+0.11%) |
Feb 27, 2023 | 8.039 | 8.039 | 7.991 | 8.039 | 58,095 | +0.01(+0.11%) |
Feb 24, 2023 | 8.057 | 8.061 | 7.977 | 8.030 | 81,771 | -0.03(-0.33%) |
Feb 23, 2023 | 8.057 | 8.092 | 8.022 | 8.057 | 153,531 | +0.04(+0.55%) |
Feb 22, 2023 | 8.092 | 8.092 | 8.013 | 8.013 | 187,024 | -0.06(-0.77%) |
Feb 21, 2023 | 8.145 | 8.145 | 8.066 | 8.074 | 63,516 | -0.08(-0.98%) |
Feb 17, 2023 | 8.136 | 8.198 | 8.122 | 8.154 | 131,905 | -0.01(-0.10%) |
Feb 16, 2023 | 8.171 | 8.215 | 8.162 | 8.162 | 190,452 | -0.02(-0.21%) |
Feb 15, 2023 | 8.206 | 8.233 | 8.162 | 8.180 | 206,974 | +0.00(+0.00%) |
Feb 14, 2023 | 8.224 | 8.250 | 8.171 | 8.180 | 157,033 | -0.04(-0.43%) |
Feb 13, 2023 | 8.268 | 8.268 | 8.202 | 8.215 | 114,682 | -0.02(-0.21%) |
Feb 10, 2023 | 8.241 | 8.259 | 8.215 | 8.233 | 96,141 | -0.02(-0.21%) |
Feb 09, 2023 | 8.338 | 8.338 | 8.233 | 8.250 | 146,705 | -0.04(-0.42%) |
Feb 08, 2023 | 8.276 | 8.322 | 8.268 | 8.285 | 165,280 | +0.02(+0.21%) |
Feb 07, 2023 | 8.312 | 8.334 | 8.259 | 8.268 | 184,198 | -0.04(-0.53%) |
Feb 06, 2023 | 8.338 | 8.373 | 8.285 | 8.312 | 144,816 | -0.04(-0.53%) |
Feb 03, 2023 | 8.417 | 8.426 | 8.338 | 8.355 | 103,571 | -0.07(-0.83%) |
Feb 02, 2023 | 8.461 | 8.484 | 8.407 | 8.426 | 160,940 | +0.01(+0.10%) |
Feb 01, 2023 | 8.461 | 8.487 | 8.408 | 8.417 | 400,975 | -0.04(-0.42%) |
Jan 31, 2023 | 8.478 | 8.505 | 8.408 | 8.452 | 147,844 | -0.01(-0.10%) |
Jan 30, 2023 | 8.487 | 8.496 | 8.448 | 8.461 | 126,752 | -0.02(-0.21%) |
Jan 27, 2023 | 8.478 | 8.505 | 8.443 | 8.478 | 1,217,649 | +0.01(+0.10%) |
Jan 26, 2023 | 8.513 | 8.540 | 8.443 | 8.470 | 251,686 | -0.02(-0.21%) |
Jan 25, 2023 | 8.452 | 8.513 | 8.426 | 8.487 | 253,753 | +0.05(+0.57%) |
Jan 24, 2023 | 8.478 | 8.478 | 8.373 | 8.439 | 228,966 | +0.02(+0.26%) |
Jan 23, 2023 | 8.426 | 8.426 | 8.364 | 8.417 | 102,448 | +0.01(+0.11%) |
Jan 20, 2023 | 8.390 | 8.425 | 8.364 | 8.408 | 1,092,502 | +0.05(+0.63%) |
Jan 19, 2023 | 8.347 | 8.408 | 8.347 | 8.355 | 261,043 | -0.04(-0.52%) |
Jan 18, 2023 | 8.425 | 8.443 | 8.399 | 8.399 | 228,579 | -0.03(-0.31%) |
Jan 17, 2023 | 8.390 | 8.425 | 8.355 | 8.425 | 193,908 | +0.03(+0.31%) |
Jan 13, 2023 | 8.390 | 8.482 | 8.334 | 8.399 | 254,588 | +0.03(+0.42%) |
Jan 12, 2023 | 8.347 | 8.373 | 8.225 | 8.364 | 140,219 | +0.03(+0.42%) |
Jan 11, 2023 | 8.312 | 8.338 | 8.242 | 8.329 | 128,659 | +0.05(+0.63%) |
Jan 10, 2023 | 8.277 | 8.277 | 8.190 | 8.277 | 187,222 | +0.01(+0.11%) |
Jan 09, 2023 | 8.181 | 8.286 | 8.155 | 8.268 | 185,346 | +0.11(+1.39%) |
Jan 06, 2023 | 8.102 | 8.163 | 8.015 | 8.155 | 193,534 | +0.10(+1.19%) |
Jan 05, 2023 | 8.024 | 8.076 | 7.980 | 8.059 | 115,917 | +0.00(+0.00%) |
Jan 04, 2023 | 7.980 | 8.068 | 7.963 | 8.059 | 297,467 | +0.10(+1.32%) |
Jan 03, 2023 | 7.998 | 8.006 | 7.928 | 7.954 | 363,693 | -0.01(-0.11%) |
Dec 30, 2022 | 7.963 | 8.006 | 7.893 | 7.963 | 456,964 | +0.00(+0.00%) |
Dec 29, 2022 | 7.954 | 7.954 | 7.919 | 7.963 | 573,808 | +0.01(+0.11%) |
Dec 28, 2022 | 8.041 | 8.050 | 7.928 | 7.954 | 334,309 | -0.05(-0.65%) |
Dec 27, 2022 | 8.085 | 8.111 | 7.998 | 8.006 | 146,174 | -0.07(-0.86%) |
Dec 23, 2022 | 8.129 | 8.146 | 8.049 | 8.076 | 85,928 | -0.05(-0.64%) |
Dec 22, 2022 | 8.059 | 8.129 | 8.024 | 8.129 | 261,646 | +0.05(+0.65%) |
Dec 21, 2022 | 8.050 | 8.111 | 7.972 | 8.076 | 272,441 | +0.07(+0.88%) |
Dec 20, 2022 | 7.998 | 8.032 | 7.972 | 8.006 | 217,902 | +0.02(+0.21%) |
Dec 19, 2022 | 8.015 | 8.040 | 7.972 | 7.989 | 257,401 | -0.03(-0.32%) |
Dec 16, 2022 | 8.032 | 8.074 | 8.015 | 8.015 | 153,765 | -0.04(-0.53%) |
Dec 15, 2022 | 8.074 | 8.159 | 8.040 | 8.057 | 277,121 | -0.04(-0.52%) |
Dec 14, 2022 | 8.083 | 8.142 | 8.078 | 8.100 | 262,997 | +0.00(+0.00%) |
Dec 13, 2022 | 8.193 | 8.210 | 8.100 | 8.100 | 500,505 | +0.03(+0.32%) |
Dec 12, 2022 | 8.227 | 8.291 | 8.057 | 8.074 | 136,037 | -0.16(-1.96%) |
Dec 09, 2022 | 8.287 | 8.290 | 8.202 | 8.236 | 116,763 | -0.08(-1.02%) |
Dec 08, 2022 | 8.380 | 8.410 | 8.229 | 8.321 | 319,705 | -0.04(-0.51%) |
Dec 07, 2022 | 8.219 | 8.397 | 8.219 | 8.363 | 835,440 | +0.14(+1.76%) |
Dec 06, 2022 | 8.219 | 8.287 | 8.202 | 8.219 | 161,345 | +0.00(+0.00%) |
Dec 05, 2022 | 8.253 | 8.329 | 8.202 | 8.219 | 163,497 | -0.09(-1.12%) |
Dec 02, 2022 | 8.261 | 8.329 | 8.244 | 8.312 | 780,575 | +0.05(+0.62%) |
Dec 01, 2022 | 8.125 | 8.295 | 8.125 | 8.261 | 201,504 | +0.15(+1.89%) |
Nov 30, 2022 | 8.066 | 8.117 | 8.057 | 8.108 | 216,381 | +0.03(+0.32%) |
Nov 29, 2022 | 8.074 | 8.100 | 8.066 | 8.083 | 142,011 | +0.01(+0.11%) |
Nov 28, 2022 | 8.049 | 8.108 | 8.049 | 8.074 | 245,245 | +0.04(+0.53%) |
Nov 25, 2022 | 7.998 | 8.044 | 7.987 | 8.032 | 54,347 | +0.03(+0.43%) |
Nov 23, 2022 | 7.964 | 8.023 | 7.964 | 7.998 | 101,561 | +0.05(+0.64%) |
Nov 22, 2022 | 7.904 | 7.947 | 7.904 | 7.947 | 166,188 | +0.06(+0.75%) |
Nov 21, 2022 | 7.879 | 7.930 | 7.870 | 7.887 | 151,934 | +0.04(+0.49%) |
Nov 18, 2022 | 7.883 | 7.900 | 7.840 | 7.849 | 164,379 | -0.03(-0.32%) |
Nov 17, 2022 | 7.866 | 7.933 | 7.866 | 7.874 | 134,514 | -0.06(-0.75%) |
Nov 16, 2022 | 7.950 | 7.967 | 7.916 | 7.933 | 250,991 | -0.01(-0.11%) |
Nov 15, 2022 | 7.891 | 7.992 | 7.883 | 7.942 | 278,770 | +0.08(+0.97%) |
Nov 14, 2022 | 7.933 | 7.967 | 7.857 | 7.866 | 114,979 | -0.09(-1.17%) |
Nov 11, 2022 | 7.908 | 7.970 | 7.883 | 7.959 | 513,484 | +0.02(+0.21%) |
Nov 10, 2022 | 7.849 | 7.950 | 7.828 | 7.942 | 162,671 | +0.17(+2.17%) |
Nov 09, 2022 | 7.807 | 7.809 | 7.731 | 7.773 | 134,406 | -0.03(-0.43%) |
Nov 08, 2022 | 7.823 | 7.861 | 7.756 | 7.807 | 133,744 | +0.02(+0.22%) |
Nov 07, 2022 | 7.823 | 7.874 | 7.781 | 7.790 | 111,286 | +0.01(+0.11%) |
Nov 04, 2022 | 7.807 | 7.873 | 7.781 | 7.781 | 82,113 | -0.01(-0.11%) |
Nov 03, 2022 | 7.815 | 7.984 | 7.773 | 7.790 | 174,810 | -0.14(-1.71%) |
Nov 02, 2022 | 7.883 | 8.009 | 7.883 | 7.925 | 284,921 | +0.08(+0.97%) |
Nov 01, 2022 | 7.832 | 7.849 | 7.824 | 7.849 | 281,610 | +0.08(+0.98%) |
Oct 31, 2022 | 7.790 | 7.842 | 7.756 | 7.773 | 111,178 | -0.03(-0.33%) |
Oct 28, 2022 | 7.790 | 7.849 | 7.773 | 7.798 | 125,290 | +0.01(+0.11%) |
Oct 27, 2022 | 7.764 | 7.815 | 7.735 | 7.790 | 374,651 | +0.07(+0.88%) |
Oct 26, 2022 | 7.714 | 7.747 | 7.696 | 7.722 | 314,275 | +0.02(+0.22%) |
Oct 25, 2022 | 7.697 | 7.705 | 7.638 | 7.705 | 300,903 | +0.04(+0.55%) |
Oct 24, 2022 | 7.638 | 7.688 | 7.629 | 7.663 | 194,799 | +0.04(+0.55%) |
Oct 21, 2022 | 7.671 | 7.688 | 7.604 | 7.621 | 142,414 | -0.05(-0.72%) |
Oct 20, 2022 | 7.709 | 7.734 | 7.659 | 7.676 | 243,740 | -0.03(-0.44%) |
Oct 19, 2022 | 7.776 | 7.802 | 7.684 | 7.709 | 137,757 | -0.08(-0.97%) |
Oct 18, 2022 | 7.860 | 7.869 | 7.785 | 7.785 | 122,485 | -0.03(-0.32%) |
Oct 17, 2022 | 7.911 | 7.936 | 7.802 | 7.810 | 119,389 | -0.05(-0.64%) |
Oct 14, 2022 | 7.919 | 7.986 | 7.844 | 7.860 | 374,320 | -0.02(-0.21%) |
Oct 13, 2022 | 7.827 | 7.928 | 7.802 | 7.877 | 430,763 | -0.03(-0.42%) |
Oct 12, 2022 | 7.894 | 7.928 | 7.835 | 7.911 | 333,582 | +0.00(+0.00%) |
Oct 11, 2022 | 7.726 | 7.928 | 7.671 | 7.911 | 834,820 | +0.20(+2.61%) |
Oct 10, 2022 | 7.802 | 7.806 | 7.692 | 7.709 | 76,550 | -0.10(-1.29%) |
Oct 07, 2022 | 7.835 | 7.844 | 7.667 | 7.810 | 246,320 | -0.06(-0.75%) |
Oct 06, 2022 | 7.818 | 7.877 | 7.768 | 7.869 | 224,466 | +0.08(+1.08%) |
Oct 05, 2022 | 7.751 | 7.869 | 7.650 | 7.785 | 286,013 | -0.04(-0.54%) |
Oct 04, 2022 | 7.751 | 7.844 | 7.625 | 7.827 | 1,814,202 | +0.13(+1.64%) |
Oct 03, 2022 | 7.667 | 7.726 | 7.600 | 7.701 | 257,073 | +0.08(+1.10%) |
Sep 30, 2022 | 7.508 | 7.617 | 7.508 | 7.617 | 373,603 | +0.10(+1.34%) |
Sep 29, 2022 | 7.524 | 7.583 | 7.516 | 7.516 | 303,589 | -0.10(-1.32%) |
Sep 28, 2022 | 7.608 | 7.743 | 7.583 | 7.617 | 243,564 | +0.03(+0.44%) |
Sep 27, 2022 | 7.751 | 7.776 | 7.583 | 7.583 | 215,565 | -0.19(-2.48%) |
Sep 26, 2022 | 7.835 | 7.864 | 7.768 | 7.776 | 141,687 | -0.12(-1.49%) |
Sep 23, 2022 | 7.978 | 7.995 | 7.860 | 7.894 | 193,314 | -0.12(-1.47%) |
Sep 22, 2022 | 8.230 | 8.230 | 7.986 | 8.012 | 173,936 | -0.20(-2.40%) |
Sep 21, 2022 | 8.151 | 8.292 | 8.110 | 8.209 | 134,089 | +0.08(+1.02%) |
Sep 20, 2022 | 8.192 | 8.192 | 8.101 | 8.126 | 160,122 | -0.07(-0.81%) |
Sep 19, 2022 | 8.225 | 8.296 | 8.192 | 8.192 | 128,245 | -0.08(-1.00%) |
Sep 16, 2022 | 8.308 | 8.316 | 8.234 | 8.275 | 298,045 | -0.04(-0.50%) |
Sep 15, 2022 | 8.349 | 8.407 | 8.308 | 8.316 | 84,839 | -0.02(-0.30%) |
Sep 14, 2022 | 8.424 | 8.424 | 8.341 | 8.341 | 70,173 | -0.09(-1.08%) |
Sep 13, 2022 | 8.457 | 8.465 | 8.424 | 8.432 | 52,734 | -0.02(-0.29%) |
Sep 12, 2022 | 8.490 | 8.506 | 8.449 | 8.457 | 53,866 | +0.00(+0.00%) |
Sep 09, 2022 | 8.457 | 8.515 | 8.449 | 8.457 | 41,111 | -0.02(-0.20%) |
Sep 08, 2022 | 8.531 | 8.531 | 8.473 | 8.473 | 26,961 | -0.05(-0.58%) |
Sep 07, 2022 | 8.457 | 8.531 | 8.457 | 8.523 | 43,747 | +0.05(+0.59%) |
Sep 06, 2022 | 8.515 | 8.531 | 8.433 | 8.473 | 123,332 | -0.01(-0.10%) |
Sep 02, 2022 | 8.482 | 8.556 | 8.473 | 8.482 | 68,930 | +0.04(+0.49%) |
Sep 01, 2022 | 8.457 | 8.472 | 8.366 | 8.440 | 111,475 | -0.04(-0.49%) |
Aug 31, 2022 | 8.581 | 8.622 | 8.449 | 8.482 | 71,917 | -0.08(-0.97%) |
Aug 30, 2022 | 8.713 | 8.713 | 8.556 | 8.564 | 75,543 | -0.13(-1.52%) |
Aug 29, 2022 | 8.730 | 8.746 | 8.672 | 8.697 | 43,202 | -0.03(-0.38%) |
Aug 26, 2022 | 8.754 | 8.804 | 8.730 | 8.730 | 25,146 | -0.03(-0.38%) |
Aug 25, 2022 | 8.796 | 8.845 | 8.754 | 8.763 | 70,051 | -0.03(-0.38%) |
Aug 24, 2022 | 8.721 | 8.829 | 8.721 | 8.796 | 96,034 | +0.09(+1.00%) |
Aug 23, 2022 | 8.697 | 8.738 | 8.664 | 8.709 | 92,165 | +0.04(+0.48%) |
Aug 22, 2022 | 8.709 | 8.758 | 8.668 | 8.668 | 84,494 | -0.03(-0.38%) |
Aug 19, 2022 | 8.733 | 8.766 | 8.701 | 8.701 | 48,898 | -0.06(-0.66%) |
Aug 18, 2022 | 8.717 | 8.775 | 8.717 | 8.758 | 122,351 | +0.04(+0.47%) |
Aug 17, 2022 | 8.783 | 8.824 | 8.717 | 8.717 | 119,287 | -0.11(-1.21%) |
Aug 16, 2022 | 8.890 | 8.923 | 8.807 | 8.824 | 90,829 | -0.07(-0.74%) |
Aug 15, 2022 | 8.849 | 8.914 | 8.849 | 8.890 | 57,117 | +0.02(+0.19%) |
Aug 12, 2022 | 8.873 | 8.906 | 8.849 | 8.873 | 52,918 | +0.05(+0.56%) |
Aug 11, 2022 | 8.849 | 8.873 | 8.783 | 8.824 | 118,395 | +0.03(+0.37%) |
Aug 10, 2022 | 8.840 | 8.914 | 8.791 | 8.791 | 99,193 | -0.03(-0.37%) |
Aug 09, 2022 | 8.857 | 8.860 | 8.799 | 8.824 | 54,445 | -0.01(-0.09%) |
Aug 08, 2022 | 8.873 | 8.906 | 8.791 | 8.832 | 108,162 | +0.00(+0.00%) |
Aug 05, 2022 | 8.873 | 8.980 | 8.824 | 8.832 | 110,238 | -0.08(-0.92%) |
Aug 04, 2022 | 8.906 | 8.956 | 8.898 | 8.914 | 149,459 | +0.02(+0.18%) |
Aug 03, 2022 | 8.882 | 8.914 | 8.869 | 8.898 | 119,605 | +0.02(+0.19%) |
Aug 02, 2022 | 8.873 | 8.964 | 8.692 | 8.882 | 212,163 | -0.06(-0.64%) |
Aug 01, 2022 | 8.882 | 8.956 | 8.849 | 8.939 | 158,402 | +0.03(+0.37%) |
Jul 29, 2022 | 8.791 | 8.914 | 8.750 | 8.906 | 235,261 | +0.16(+1.79%) |
Jul 28, 2022 | 8.635 | 8.775 | 8.627 | 8.750 | 114,543 | +0.14(+1.62%) |
Jul 27, 2022 | 8.577 | 8.635 | 8.544 | 8.610 | 95,151 | +0.07(+0.77%) |
Jul 26, 2022 | 8.520 | 8.599 | 8.520 | 8.544 | 74,573 | -0.03(-0.38%) |
Jul 25, 2022 | 8.585 | 8.627 | 8.553 | 8.577 | 97,499 | +0.01(+0.10%) |
Jul 22, 2022 | 8.396 | 8.585 | 8.394 | 8.569 | 291,006 | +0.21(+2.46%) |
Jul 21, 2022 | 8.314 | 8.372 | 8.298 | 8.363 | 341,060 | +0.04(+0.44%) |
Jul 20, 2022 | 8.351 | 8.384 | 8.302 | 8.326 | 214,497 | -0.03(-0.39%) |
Jul 19, 2022 | 8.318 | 8.367 | 8.302 | 8.359 | 147,123 | +0.07(+0.89%) |
Jul 18, 2022 | 8.375 | 8.375 | 8.277 | 8.286 | 194,074 | -0.05(-0.59%) |
Jul 15, 2022 | 8.286 | 8.359 | 8.236 | 8.335 | 231,772 | +0.09(+1.09%) |
Jul 14, 2022 | 8.261 | 8.277 | 8.212 | 8.245 | 198,792 | -0.07(-0.79%) |
Jul 13, 2022 | 8.269 | 8.335 | 8.261 | 8.310 | 159,256 | -0.01(-0.10%) |
Jul 12, 2022 | 8.449 | 8.490 | 8.318 | 8.318 | 195,959 | -0.15(-1.74%) |
Jul 11, 2022 | 8.482 | 8.495 | 8.433 | 8.465 | 87,831 | +0.00(+0.00%) |
Jul 08, 2022 | 8.457 | 8.482 | 8.416 | 8.465 | 87,099 | +0.01(+0.10%) |
Jul 07, 2022 | 8.515 | 8.686 | 8.449 | 8.457 | 119,552 | -0.01(-0.10%) |
Jul 06, 2022 | 8.588 | 8.596 | 8.465 | 8.465 | 97,542 | -0.11(-1.24%) |
Jul 05, 2022 | 8.596 | 8.645 | 8.555 | 8.572 | 88,104 | -0.02(-0.19%) |
Jul 01, 2022 | 8.637 | 8.668 | 8.584 | 8.588 | 80,263 | -0.02(-0.28%) |
Jun 30, 2022 | 8.539 | 8.621 | 8.523 | 8.613 | 222,213 | +0.10(+1.15%) |
Jun 29, 2022 | 8.523 | 8.539 | 8.465 | 8.515 | 156,026 | -0.02(-0.19%) |
Jun 28, 2022 | 8.482 | 8.539 | 8.482 | 8.531 | 178,828 | +0.04(+0.48%) |
Jun 27, 2022 | 8.465 | 8.506 | 8.465 | 8.490 | 72,306 | +0.02(+0.19%) |
Jun 24, 2022 | 8.375 | 8.490 | 8.343 | 8.474 | 93,506 | +0.09(+1.07%) |
Jun 23, 2022 | 8.302 | 8.398 | 8.294 | 8.384 | 117,294 | +0.11(+1.28%) |
Jun 22, 2022 | 8.269 | 8.390 | 8.253 | 8.277 | 183,249 | -0.04(-0.54%) |
Jun 21, 2022 | 8.427 | 8.427 | 8.320 | 8.322 | 174,887 | -0.02(-0.29%) |
Jun 17, 2022 | 8.322 | 8.371 | 8.314 | 8.346 | 114,884 | +0.04(+0.48%) |
Jun 16, 2022 | 8.443 | 8.443 | 8.282 | 8.306 | 200,424 | -0.17(-2.00%) |
Jun 15, 2022 | 8.588 | 8.588 | 8.379 | 8.475 | 191,110 | -0.02(-0.28%) |
Jun 14, 2022 | 8.862 | 8.878 | 8.483 | 8.500 | 299,908 | -0.36(-4.09%) |
Jun 13, 2022 | 9.023 | 9.047 | 8.830 | 8.862 | 191,534 | -0.22(-2.40%) |
Jun 10, 2022 | 9.128 | 9.184 | 9.080 | 9.080 | 138,318 | -0.05(-0.53%) |
Jun 09, 2022 | 9.184 | 9.184 | 9.104 | 9.128 | 150,977 | -0.07(-0.79%) |
Jun 08, 2022 | 9.192 | 9.215 | 9.136 | 9.200 | 246,184 | +0.01(+0.09%) |
Jun 07, 2022 | 9.136 | 9.197 | 9.120 | 9.192 | 567,133 | +0.06(+0.62%) |
Jun 06, 2022 | 9.096 | 9.152 | 9.087 | 9.136 | 377,063 | +0.09(+0.98%) |
Jun 03, 2022 | 9.031 | 9.104 | 9.015 | 9.047 | 156,007 | +0.02(+0.18%) |
Jun 02, 2022 | 9.007 | 9.104 | 8.995 | 9.031 | 210,423 | +0.06(+0.63%) |