Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 6.830 | 6.894 | 6.800 | 6.830 | 49,757 | +0.01(+0.15%) |
Aug 30, 2022 | 6.910 | 6.940 | 6.810 | 6.820 | 94,270 | -0.09(-1.30%) |
Aug 29, 2022 | 6.900 | 6.950 | 6.890 | 6.910 | 85,213 | -0.05(-0.72%) |
Aug 26, 2022 | 7.060 | 7.060 | 6.960 | 6.960 | 85,995 | -0.07(-1.00%) |
Aug 25, 2022 | 7.040 | 7.050 | 7.004 | 7.030 | 47,313 | +0.03(+0.43%) |
Aug 24, 2022 | 6.970 | 7.030 | 6.950 | 7.000 | 85,754 | +0.03(+0.43%) |
Aug 23, 2022 | 6.940 | 6.980 | 6.940 | 6.970 | 69,249 | +0.02(+0.29%) |
Aug 22, 2022 | 6.970 | 6.990 | 6.900 | 6.950 | 180,753 | -0.06(-0.86%) |
Aug 19, 2022 | 7.120 | 7.140 | 6.990 | 7.010 | 145,265 | -0.11(-1.54%) |
Aug 18, 2022 | 7.150 | 7.225 | 7.120 | 7.120 | 164,795 | -0.01(-0.14%) |
Aug 17, 2022 | 7.250 | 7.310 | 7.070 | 7.130 | 151,642 | -0.17(-2.33%) |
Aug 16, 2022 | 7.360 | 7.360 | 7.280 | 7.300 | 66,548 | -0.04(-0.54%) |
Aug 15, 2022 | 7.350 | 7.390 | 7.310 | 7.340 | 136,221 | -0.01(-0.14%) |
Aug 12, 2022 | 7.370 | 7.370 | 7.270 | 7.350 | 84,154 | +0.02(+0.27%) |
Aug 11, 2022 | 7.330 | 7.370 | 7.295 | 7.330 | 128,884 | -0.02(-0.27%) |
Aug 10, 2022 | 7.330 | 7.380 | 7.310 | 7.350 | 219,556 | +0.08(+1.10%) |
Aug 09, 2022 | 7.250 | 7.300 | 7.240 | 7.270 | 109,503 | -0.01(-0.14%) |
Aug 08, 2022 | 7.280 | 7.330 | 7.220 | 7.280 | 174,375 | +0.00(+0.00%) |
Aug 05, 2022 | 7.240 | 7.315 | 7.230 | 7.280 | 145,437 | +0.02(+0.28%) |
Aug 04, 2022 | 7.260 | 7.330 | 7.240 | 7.260 | 132,594 | +0.03(+0.41%) |
Aug 03, 2022 | 7.250 | 7.300 | 7.210 | 7.230 | 210,352 | +0.01(+0.14%) |
Aug 02, 2022 | 7.280 | 7.290 | 7.210 | 7.220 | 220,921 | -0.05(-0.69%) |
Aug 01, 2022 | 7.150 | 7.270 | 7.050 | 7.270 | 256,613 | +0.16(+2.25%) |
Jul 29, 2022 | 7.060 | 7.110 | 7.042 | 7.110 | 87,341 | +0.07(+0.99%) |
Jul 28, 2022 | 6.930 | 7.050 | 6.928 | 7.040 | 167,075 | +0.12(+1.73%) |
Jul 27, 2022 | 6.870 | 6.929 | 6.837 | 6.920 | 127,082 | +0.09(+1.32%) |
Jul 26, 2022 | 6.830 | 6.865 | 6.810 | 6.830 | 64,588 | +0.01(+0.15%) |
Jul 25, 2022 | 6.870 | 6.900 | 6.820 | 6.820 | 122,300 | +0.00(+0.00%) |
Jul 22, 2022 | 6.840 | 6.890 | 6.805 | 6.820 | 107,923 | +0.00(+0.00%) |
Jul 21, 2022 | 6.770 | 6.840 | 6.760 | 6.820 | 147,471 | +0.06(+0.89%) |
Jul 20, 2022 | 6.670 | 6.778 | 6.670 | 6.760 | 163,037 | +0.11(+1.65%) |
Jul 19, 2022 | 6.550 | 6.695 | 6.510 | 6.650 | 201,339 | +0.14(+2.15%) |
Jul 18, 2022 | 6.550 | 6.620 | 6.510 | 6.510 | 334,758 | -0.02(-0.31%) |
Jul 15, 2022 | 6.510 | 6.550 | 6.430 | 6.530 | 2,049,620 | +0.02(+0.31%) |
Jul 14, 2022 | 6.440 | 6.510 | 6.410 | 6.510 | 285,715 | +0.03(+0.46%) |
Jul 13, 2022 | 6.460 | 6.540 | 6.450 | 6.480 | 272,722 | +0.00(+0.00%) |
Jul 12, 2022 | 6.470 | 6.560 | 6.470 | 6.480 | 336,459 | +0.01(+0.15%) |
Jul 11, 2022 | 6.550 | 6.600 | 6.430 | 6.470 | 542,171 | -0.22(-3.29%) |
Jul 08, 2022 | 6.560 | 6.690 | 6.490 | 6.690 | 273,390 | +0.12(+1.83%) |
Jul 07, 2022 | 6.520 | 6.570 | 6.480 | 6.570 | 189,708 | +0.11(+1.70%) |
Jul 06, 2022 | 6.510 | 6.520 | 6.450 | 6.460 | 185,397 | -0.01(-0.15%) |
Jul 05, 2022 | 6.580 | 6.580 | 6.440 | 6.470 | 204,331 | -0.11(-1.67%) |
Jul 01, 2022 | 6.560 | 6.580 | 6.506 | 6.580 | 199,206 | +0.09(+1.39%) |
Jun 30, 2022 | 6.490 | 6.490 | 6.400 | 6.490 | 226,243 | -0.01(-0.15%) |
Jun 29, 2022 | 6.530 | 6.540 | 6.470 | 6.500 | 138,332 | -0.02(-0.31%) |
Jun 28, 2022 | 6.580 | 6.590 | 6.510 | 6.520 | 83,041 | -0.02(-0.31%) |
Jun 27, 2022 | 6.580 | 6.580 | 6.510 | 6.540 | 204,569 | -0.03(-0.46%) |
Jun 24, 2022 | 6.550 | 6.615 | 6.525 | 6.570 | 116,261 | +0.08(+1.23%) |
Jun 23, 2022 | 6.490 | 6.508 | 6.381 | 6.490 | 221,692 | +0.00(+0.00%) |
Jun 22, 2022 | 6.470 | 6.530 | 6.460 | 6.490 | 85,775 | +0.01(+0.15%) |
Jun 21, 2022 | 6.610 | 6.620 | 6.470 | 6.480 | 218,502 | -0.03(-0.46%) |
Jun 17, 2022 | 6.500 | 6.590 | 6.500 | 6.510 | 118,263 | +0.01(+0.15%) |
Jun 16, 2022 | 6.770 | 6.770 | 6.450 | 6.500 | 218,064 | -0.30(-4.41%) |
Jun 15, 2022 | 6.760 | 6.860 | 6.710 | 6.800 | 212,149 | +0.05(+0.74%) |
Jun 14, 2022 | 6.820 | 6.830 | 6.700 | 6.750 | 198,826 | +0.00(+0.00%) |
Jun 13, 2022 | 6.900 | 6.940 | 6.710 | 6.750 | 197,146 | -0.31(-4.39%) |
Jun 10, 2022 | 7.120 | 7.150 | 7.000 | 7.060 | 147,589 | -0.18(-2.49%) |
Jun 09, 2022 | 7.330 | 7.340 | 7.210 | 7.240 | 104,106 | -0.09(-1.23%) |
Jun 08, 2022 | 7.370 | 7.380 | 7.310 | 7.330 | 67,181 | -0.04(-0.54%) |
Jun 07, 2022 | 7.330 | 7.370 | 7.318 | 7.370 | 72,155 | +0.05(+0.68%) |
Jun 06, 2022 | 7.390 | 7.420 | 7.310 | 7.320 | 101,508 | -0.03(-0.41%) |
Jun 03, 2022 | 7.340 | 7.360 | 7.300 | 7.350 | 46,244 | +0.01(+0.14%) |
Jun 02, 2022 | 7.350 | 7.420 | 7.300 | 7.340 | 114,604 | +0.02(+0.27%) |
Jun 01, 2022 | 7.350 | 7.360 | 7.260 | 7.320 | 136,172 | +0.01(+0.14%) |
May 31, 2022 | 7.320 | 7.330 | 7.260 | 7.310 | 125,628 | -0.01(-0.14%) |
May 27, 2022 | 7.190 | 7.335 | 7.190 | 7.320 | 121,028 | +0.18(+2.45%) |
May 26, 2022 | 7.010 | 7.180 | 7.010 | 7.145 | 170,595 | +0.15(+2.22%) |
May 25, 2022 | 6.990 | 7.020 | 6.945 | 6.990 | 173,220 | +0.02(+0.29%) |
May 24, 2022 | 6.990 | 6.990 | 6.920 | 6.970 | 136,292 | -0.01(-0.14%) |
May 23, 2022 | 6.960 | 7.040 | 6.930 | 6.980 | 106,315 | +0.02(+0.29%) |
May 20, 2022 | 7.000 | 7.000 | 6.900 | 6.960 | 83,741 | +0.02(+0.29%) |
May 19, 2022 | 6.890 | 6.960 | 6.870 | 6.940 | 86,372 | +0.04(+0.58%) |
May 18, 2022 | 6.950 | 6.950 | 6.880 | 6.900 | 139,082 | -0.06(-0.86%) |
May 17, 2022 | 6.950 | 6.960 | 6.900 | 6.960 | 150,275 | +0.07(+1.02%) |
May 16, 2022 | 6.840 | 6.890 | 6.830 | 6.890 | 98,724 | +0.07(+1.03%) |
May 13, 2022 | 6.900 | 6.950 | 6.820 | 6.820 | 116,645 | -0.02(-0.29%) |
May 12, 2022 | 6.930 | 7.190 | 6.820 | 6.840 | 354,219 | -0.26(-3.66%) |
May 11, 2022 | 7.140 | 7.220 | 7.060 | 7.100 | 188,424 | -0.05(-0.70%) |
May 10, 2022 | 7.200 | 7.229 | 7.080 | 7.150 | 209,702 | +0.02(+0.28%) |
May 09, 2022 | 7.280 | 7.280 | 7.080 | 7.130 | 195,722 | -0.20(-2.73%) |
May 06, 2022 | 7.400 | 7.414 | 7.290 | 7.330 | 172,418 | -0.07(-0.95%) |
May 05, 2022 | 7.550 | 7.550 | 7.370 | 7.400 | 122,898 | -0.16(-2.12%) |
May 04, 2022 | 7.490 | 7.590 | 7.440 | 7.560 | 151,345 | +0.10(+1.34%) |
May 03, 2022 | 7.430 | 7.520 | 7.430 | 7.460 | 166,099 | +0.01(+0.13%) |
May 02, 2022 | 7.570 | 7.610 | 7.360 | 7.450 | 256,265 | -0.09(-1.19%) |
Apr 29, 2022 | 7.610 | 7.610 | 7.505 | 7.540 | 118,114 | -0.07(-0.92%) |
Apr 28, 2022 | 7.600 | 7.620 | 7.520 | 7.610 | 80,126 | +0.07(+0.93%) |
Apr 27, 2022 | 7.570 | 7.590 | 7.510 | 7.540 | 74,533 | +0.01(+0.13%) |
Apr 26, 2022 | 7.560 | 7.690 | 7.520 | 7.530 | 52,013 | -0.07(-0.92%) |
Apr 25, 2022 | 7.560 | 7.630 | 7.520 | 7.600 | 96,859 | +0.02(+0.26%) |
Apr 22, 2022 | 7.670 | 7.670 | 7.560 | 7.580 | 68,755 | -0.09(-1.17%) |
Apr 21, 2022 | 7.770 | 7.770 | 7.630 | 7.670 | 62,972 | -0.05(-0.65%) |
Apr 20, 2022 | 7.710 | 7.740 | 7.655 | 7.720 | 169,342 | +0.08(+1.05%) |
Apr 19, 2022 | 7.580 | 7.640 | 7.530 | 7.640 | 108,820 | +0.08(+1.06%) |
Apr 18, 2022 | 7.600 | 7.640 | 7.510 | 7.560 | 127,106 | -0.01(-0.13%) |
Apr 14, 2022 | 7.730 | 7.770 | 7.565 | 7.570 | 157,286 | -0.16(-2.07%) |
Apr 13, 2022 | 7.710 | 7.740 | 7.700 | 7.730 | 81,239 | +0.04(+0.52%) |
Apr 12, 2022 | 7.600 | 7.710 | 7.600 | 7.690 | 156,255 | +0.09(+1.18%) |
Apr 11, 2022 | 7.780 | 7.795 | 7.580 | 7.600 | 225,452 | -0.27(-3.43%) |
Apr 08, 2022 | 7.890 | 7.920 | 7.860 | 7.870 | 79,234 | -0.02(-0.25%) |
Apr 07, 2022 | 7.950 | 7.950 | 7.850 | 7.890 | 99,711 | -0.06(-0.75%) |
Apr 06, 2022 | 8.010 | 8.010 | 7.920 | 7.950 | 120,016 | -0.09(-1.12%) |
Apr 05, 2022 | 8.140 | 8.170 | 8.020 | 8.040 | 104,148 | -0.09(-1.11%) |
Apr 04, 2022 | 8.000 | 8.160 | 8.000 | 8.130 | 168,575 | +0.11(+1.37%) |
Apr 01, 2022 | 7.930 | 8.030 | 7.920 | 8.020 | 181,031 | +0.12(+1.52%) |
Mar 31, 2022 | 7.910 | 7.950 | 7.890 | 7.900 | 132,541 | +0.04(+0.51%) |
Mar 30, 2022 | 7.930 | 7.980 | 7.730 | 7.860 | 265,141 | -0.03(-0.38%) |
Mar 29, 2022 | 7.730 | 7.890 | 7.730 | 7.890 | 86,034 | +0.18(+2.33%) |
Mar 28, 2022 | 7.770 | 7.790 | 7.670 | 7.710 | 165,632 | -0.06(-0.77%) |
Mar 25, 2022 | 7.850 | 7.850 | 7.720 | 7.770 | 137,089 | -0.06(-0.77%) |
Mar 24, 2022 | 7.840 | 7.853 | 7.810 | 7.830 | 81,297 | +0.00(+0.00%) |
Mar 23, 2022 | 7.770 | 7.830 | 7.760 | 7.830 | 253,612 | +0.17(+2.22%) |
Mar 22, 2022 | 7.860 | 7.860 | 7.660 | 7.660 | 139,181 | -0.20(-2.54%) |
Mar 21, 2022 | 7.900 | 7.950 | 7.820 | 7.860 | 131,635 | -0.02(-0.25%) |
Mar 18, 2022 | 7.840 | 7.940 | 7.840 | 7.880 | 226,869 | +0.06(+0.77%) |
Mar 17, 2022 | 7.660 | 7.861 | 7.640 | 7.820 | 243,057 | +0.18(+2.36%) |
Mar 16, 2022 | 7.520 | 7.660 | 7.510 | 7.640 | 281,188 | +0.18(+2.41%) |
Mar 15, 2022 | 7.370 | 7.479 | 7.370 | 7.460 | 268,156 | +0.09(+1.22%) |
Mar 14, 2022 | 7.590 | 7.610 | 7.370 | 7.370 | 554,890 | -0.27(-3.53%) |
Mar 11, 2022 | 7.710 | 7.710 | 7.600 | 7.640 | 146,024 | -0.08(-1.04%) |
Mar 10, 2022 | 7.890 | 7.900 | 7.720 | 7.720 | 392,970 | -0.18(-2.28%) |
Mar 09, 2022 | 7.890 | 7.950 | 7.860 | 7.900 | 88,315 | +0.07(+0.89%) |
Mar 08, 2022 | 7.840 | 7.890 | 7.780 | 7.830 | 1,168,508 | -0.01(-0.13%) |
Mar 07, 2022 | 8.000 | 8.035 | 7.800 | 7.840 | 212,762 | -0.17(-2.12%) |
Mar 04, 2022 | 8.080 | 8.080 | 7.980 | 8.010 | 92,526 | -0.07(-0.87%) |
Mar 03, 2022 | 8.130 | 8.170 | 8.050 | 8.080 | 133,951 | +0.00(+0.00%) |
Mar 02, 2022 | 8.120 | 8.160 | 8.075 | 8.080 | 145,710 | +0.00(+0.00%) |
Mar 01, 2022 | 7.980 | 8.080 | 7.950 | 8.080 | 234,115 | +0.13(+1.64%) |
Feb 28, 2022 | 7.860 | 7.950 | 7.855 | 7.950 | 153,229 | +0.08(+1.02%) |
Feb 25, 2022 | 7.770 | 7.870 | 7.820 | 7.870 | 116,020 | +0.14(+1.81%) |
Feb 24, 2022 | 7.670 | 7.750 | 7.560 | 7.730 | 254,269 | -0.02(-0.26%) |
Feb 23, 2022 | 7.750 | 7.780 | 7.710 | 7.750 | 197,852 | +0.03(+0.39%) |
Feb 22, 2022 | 7.800 | 7.815 | 7.690 | 7.720 | 146,001 | -0.10(-1.28%) |
Feb 18, 2022 | 7.820 | 0 | -0.06(-0.76%) | |||
Feb 17, 2022 | 7.920 | 7.925 | 7.820 | 7.880 | 180,927 | -0.06(-0.76%) |
Feb 16, 2022 | 7.850 | 7.940 | 7.830 | 7.940 | 170,167 | +0.09(+1.15%) |
Feb 15, 2022 | 7.810 | 7.860 | 7.782 | 7.850 | 243,033 | +0.08(+1.03%) |
Feb 14, 2022 | 7.930 | 7.940 | 7.690 | 7.770 | 428,383 | -0.16(-2.02%) |
Feb 11, 2022 | 8.130 | 8.142 | 7.890 | 7.930 | 427,818 | -0.23(-2.82%) |
Feb 10, 2022 | 8.280 | 8.310 | 8.160 | 8.160 | 170,565 | -0.15(-1.81%) |
Feb 09, 2022 | 8.260 | 8.315 | 8.245 | 8.310 | 154,475 | +0.11(+1.34%) |
Feb 08, 2022 | 8.220 | 8.240 | 8.171 | 8.200 | 124,034 | +0.00(+0.00%) |
Feb 07, 2022 | 8.230 | 8.250 | 8.170 | 8.200 | 130,673 | -0.03(-0.36%) |
Feb 04, 2022 | 8.240 | 8.250 | 8.160 | 8.230 | 223,173 | -0.01(-0.12%) |
Feb 03, 2022 | 8.320 | 8.170 | 8.240 | 326,026 | -0.11(-1.32%) | |
Feb 02, 2022 | 8.410 | 8.490 | 8.335 | 8.350 | 228,609 | -0.06(-0.71%) |
Feb 01, 2022 | 8.280 | 8.410 | 8.200 | 8.410 | 178,720 | +0.18(+2.19%) |
Jan 31, 2022 | 8.220 | 8.230 | 247,145 | -0.02(-0.24%) | ||
Jan 28, 2022 | 8.240 | 8.330 | 8.150 | 8.250 | 249,510 | -0.02(-0.24%) |
Jan 27, 2022 | 8.290 | 8.358 | 8.220 | 8.270 | 201,416 | +0.03(+0.36%) |
Jan 26, 2022 | 8.220 | 8.330 | 8.200 | 8.240 | 212,184 | +0.06(+0.73%) |
Jan 25, 2022 | 8.070 | 8.226 | 8.040 | 8.180 | 219,905 | +0.02(+0.25%) |
Jan 24, 2022 | 8.320 | 8.320 | 7.990 | 8.160 | 933,503 | -0.25(-2.97%) |
Jan 21, 2022 | 8.560 | 8.580 | 8.365 | 8.410 | 317,304 | -0.15(-1.75%) |
Jan 20, 2022 | 8.620 | 8.690 | 8.520 | 8.560 | 240,437 | -0.01(-0.12%) |
Jan 19, 2022 | 8.670 | 8.690 | 8.550 | 8.570 | 223,612 | -0.09(-1.04%) |
Jan 18, 2022 | 8.650 | 8.690 | 8.620 | 8.660 | 193,424 | -0.02(-0.23%) |
Jan 14, 2022 | 8.680 | 0 | -0.06(-0.69%) | |||
Jan 13, 2022 | 8.770 | 8.830 | 8.710 | 8.740 | 200,601 | -0.09(-1.02%) |
Jan 12, 2022 | 8.870 | 8.885 | 8.810 | 8.830 | 218,822 | -0.03(-0.34%) |
Jan 11, 2022 | 8.850 | 8.870 | 8.830 | 8.860 | 88,387 | +0.03(+0.34%) |
Jan 10, 2022 | 8.870 | 8.870 | 8.775 | 8.830 | 148,608 | -0.04(-0.45%) |
Jan 07, 2022 | 8.860 | 8.870 | 8.800 | 8.870 | 103,523 | +0.04(+0.45%) |
Jan 06, 2022 | 8.870 | 8.939 | 8.800 | 8.830 | 193,770 | -0.03(-0.34%) |
Jan 05, 2022 | 9.000 | 9.000 | 8.850 | 8.860 | 120,603 | -0.13(-1.45%) |
Jan 04, 2022 | 8.980 | 9.040 | 8.920 | 8.990 | 213,498 | +0.04(+0.45%) |
Jan 03, 2022 | 9.130 | 9.150 | 8.950 | 8.950 | 327,144 | -0.21(-2.29%) |
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%) |