Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 10.06 | 10.14 | 10.06 | 10.08 | 491,641 | +0.03(+0.25%) |
Mar 30, 2022 | 10.08 | 10.08 | 10.01 | 10.06 | 577,015 | -0.02(-0.21%) |
Mar 29, 2022 | 10.10 | 10.12 | 10.04 | 10.08 | 722,574 | -0.04(-0.42%) |
Mar 28, 2022 | 10.09 | 10.13 | 10.04 | 10.12 | 601,542 | +0.05(+0.51%) |
Mar 25, 2022 | 10.03 | 10.10 | 9.952 | 10.07 | 562,667 | +0.03(+0.25%) |
Mar 24, 2022 | 10.04 | 10.10 | 10.00 | 10.05 | 567,265 | +0.01(+0.08%) |
Mar 23, 2022 | 10.01 | 10.08 | 9.960 | 10.04 | 500,826 | +0.00(+0.00%) |
Mar 22, 2022 | 9.952 | 10.08 | 9.927 | 10.04 | 694,176 | +0.13(+1.28%) |
Mar 21, 2022 | 9.859 | 9.961 | 9.859 | 9.910 | 441,343 | +0.07(+0.69%) |
Mar 18, 2022 | 9.859 | 9.944 | 9.842 | 9.842 | 448,705 | -0.08(-0.77%) |
Mar 17, 2022 | 9.537 | 10.13 | 9.537 | 9.918 | 1,844,021 | +0.31(+3.27%) |
Mar 16, 2022 | 9.554 | 9.621 | 9.469 | 9.605 | 562,785 | +0.05(+0.53%) |
Mar 15, 2022 | 9.630 | 9.672 | 9.528 | 9.554 | 575,022 | -0.06(-0.62%) |
Mar 14, 2022 | 9.655 | 9.698 | 9.571 | 9.613 | 540,029 | -0.07(-0.70%) |
Mar 11, 2022 | 9.689 | 9.740 | 9.647 | 9.681 | 553,720 | -0.02(-0.17%) |
Mar 10, 2022 | 9.588 | 9.740 | 9.698 | 701,676 | +0.14(+1.42%) | |
Mar 09, 2022 | 9.681 | 9.715 | 9.545 | 9.562 | 903,105 | -0.10(-1.05%) |
Mar 08, 2022 | 9.851 | 9.927 | 9.638 | 9.664 | 1,156,168 | -0.14(-1.47%) |
Mar 07, 2022 | 9.664 | 9.868 | 9.621 | 9.808 | 1,079,884 | +0.14(+1.49%) |
Mar 04, 2022 | 9.613 | 9.706 | 9.554 | 9.664 | 587,230 | +0.03(+0.35%) |
Mar 03, 2022 | 9.698 | 9.761 | 9.588 | 9.630 | 979,618 | -0.11(-1.13%) |
Mar 02, 2022 | 9.520 | 9.740 | 9.520 | 9.740 | 1,106,180 | +0.23(+2.41%) |
Mar 01, 2022 | 9.511 | 9.571 | 9.486 | 9.511 | 816,550 | -0.01(-0.09%) |
Feb 28, 2022 | 9.418 | 9.537 | 9.393 | 9.520 | 585,699 | +0.08(+0.90%) |
Feb 25, 2022 | 9.392 | 9.469 | 9.397 | 9.435 | 785,022 | +0.06(+0.59%) |
Feb 24, 2022 | 9.194 | 9.397 | 9.186 | 9.380 | 1,013,095 | +0.13(+1.37%) |
Feb 23, 2022 | 9.304 | 9.325 | 9.211 | 9.253 | 814,712 | -0.05(-0.54%) |
Feb 22, 2022 | 9.211 | 9.338 | 9.186 | 9.304 | 884,743 | +0.04(+0.46%) |
Feb 18, 2022 | 9.262 | 0 | -0.03(-0.36%) | |||
Feb 17, 2022 | 9.295 | 9.321 | 9.251 | 9.295 | 412,276 | -0.03(-0.36%) |
Feb 16, 2022 | 9.295 | 9.354 | 9.253 | 9.329 | 495,401 | +0.03(+0.27%) |
Feb 15, 2022 | 9.278 | 9.312 | 9.228 | 9.304 | 471,899 | +0.06(+0.64%) |
Feb 14, 2022 | 9.312 | 9.346 | 9.186 | 9.245 | 906,113 | -0.09(-0.99%) |
Feb 11, 2022 | 9.287 | 9.422 | 9.270 | 9.338 | 868,199 | +0.05(+0.54%) |
Feb 10, 2022 | 9.397 | 9.464 | 9.270 | 9.287 | 1,123,083 | -0.14(-1.52%) |
Feb 09, 2022 | 9.388 | 9.447 | 9.363 | 9.430 | 621,820 | +0.04(+0.45%) |
Feb 08, 2022 | 9.304 | 9.397 | 9.295 | 9.388 | 550,628 | +0.08(+0.82%) |
Feb 07, 2022 | 9.304 | 9.354 | 9.253 | 9.312 | 565,098 | +0.01(+0.09%) |
Feb 04, 2022 | 9.346 | 9.377 | 9.278 | 9.304 | 549,225 | -0.06(-0.63%) |
Feb 03, 2022 | 9.338 | 9.363 | 475,907 | -0.03(-0.36%) | ||
Feb 02, 2022 | 9.363 | 9.405 | 9.346 | 9.397 | 521,267 | +0.05(+0.54%) |
Feb 01, 2022 | 9.388 | 9.402 | 9.300 | 9.346 | 702,010 | -0.04(-0.45%) |
Jan 31, 2022 | 9.321 | 9.397 | 9.388 | 664,034 | +0.05(+0.54%) | |
Jan 28, 2022 | 9.203 | 9.354 | 9.155 | 9.338 | 685,366 | +0.11(+1.14%) |
Jan 27, 2022 | 9.190 | 9.282 | 9.173 | 9.232 | 820,968 | +0.08(+0.82%) |
Jan 26, 2022 | 9.148 | 9.249 | 9.056 | 9.157 | 945,049 | +0.07(+0.74%) |
Jan 25, 2022 | 9.073 | 9.157 | 9.014 | 9.090 | 769,961 | -0.04(-0.46%) |
Jan 24, 2022 | 9.106 | 9.148 | 8.897 | 9.131 | 2,368,094 | -0.03(-0.27%) |
Jan 21, 2022 | 9.257 | 9.295 | 9.127 | 9.157 | 1,071,264 | -0.13(-1.36%) |
Jan 20, 2022 | 9.274 | 9.341 | 9.266 | 9.282 | 659,114 | +0.02(+0.18%) |
Jan 19, 2022 | 9.282 | 9.366 | 9.266 | 9.266 | 734,333 | -0.03(-0.27%) |
Jan 18, 2022 | 9.316 | 9.362 | 9.257 | 9.291 | 999,946 | -0.05(-0.54%) |
Jan 14, 2022 | 9.341 | 0 | +0.07(+0.72%) | |||
Jan 13, 2022 | 9.274 | 9.291 | 9.232 | 9.274 | 508,868 | +0.02(+0.18%) |
Jan 12, 2022 | 9.224 | 9.291 | 9.199 | 9.257 | 725,863 | +0.04(+0.46%) |
Jan 11, 2022 | 9.190 | 9.224 | 9.148 | 9.215 | 787,891 | +0.03(+0.37%) |
Jan 10, 2022 | 9.173 | 9.207 | 9.140 | 9.182 | 756,967 | +0.01(+0.09%) |
Jan 07, 2022 | 9.157 | 9.194 | 9.115 | 9.173 | 486,311 | +0.03(+0.37%) |
Jan 06, 2022 | 9.131 | 9.182 | 9.102 | 9.140 | 474,016 | +0.03(+0.37%) |
Jan 05, 2022 | 9.115 | 9.165 | 9.106 | 9.106 | 332,020 | -0.02(-0.18%) |
Jan 04, 2022 | 9.182 | 9.220 | 9.115 | 9.123 | 657,662 | -0.03(-0.37%) |
Jan 03, 2022 | 9.148 | 9.182 | 9.081 | 9.157 | 692,720 | +0.04(+0.46%) |
Dec 31, 2021 | 9.165 | 9.173 | 9.081 | 9.115 | 390,113 | -0.03(-0.37%) |
Dec 30, 2021 | 9.140 | 9.173 | 9.115 | 9.148 | 343,124 | +0.02(+0.23%) |
Dec 29, 2021 | 9.119 | 9.136 | 9.094 | 9.127 | 433,340 | +0.04(+0.46%) |
Dec 28, 2021 | 9.086 | 9.136 | 9.069 | 9.086 | 507,307 | -0.01(-0.09%) |
Dec 27, 2021 | 9.044 | 9.111 | 9.044 | 9.094 | 473,193 | +0.05(+0.55%) |
Dec 23, 2021 | 9.052 | 9.086 | 9.021 | 9.044 | 704,906 | -0.03(-0.28%) |
Dec 22, 2021 | 9.061 | 9.077 | 9.027 | 9.069 | 481,975 | +0.03(+0.28%) |
Dec 21, 2021 | 9.002 | 9.069 | 9.002 | 9.044 | 421,078 | +0.05(+0.56%) |
Dec 20, 2021 | 8.961 | 9.027 | 8.944 | 8.994 | 588,619 | -0.03(-0.28%) |
Dec 17, 2021 | 9.044 | 9.069 | 8.994 | 9.019 | 419,323 | -0.05(-0.55%) |
Dec 16, 2021 | 9.036 | 9.094 | 9.011 | 9.069 | 505,361 | +0.03(+0.37%) |
Dec 15, 2021 | 8.994 | 9.036 | 8.948 | 9.036 | 455,000 | +0.08(+0.84%) |
Dec 14, 2021 | 9.019 | 9.027 | 8.961 | 8.961 | 507,451 | -0.06(-0.65%) |
Dec 13, 2021 | 9.019 | 9.061 | 8.994 | 9.019 | 582,647 | -0.03(-0.37%) |
Dec 10, 2021 | 9.036 | 9.069 | 8.994 | 9.052 | 598,537 | +0.05(+0.56%) |
Dec 09, 2021 | 9.019 | 9.019 | 8.936 | 9.002 | 454,196 | +0.00(+0.00%) |
Dec 08, 2021 | 8.969 | 9.019 | 8.961 | 9.002 | 426,771 | +0.05(+0.56%) |
Dec 07, 2021 | 8.944 | 8.986 | 8.924 | 8.952 | 362,283 | +0.03(+0.37%) |
Dec 06, 2021 | 8.952 | 8.961 | 8.877 | 8.919 | 578,014 | +0.06(+0.66%) |
Dec 03, 2021 | 8.911 | 8.927 | 8.836 | 8.861 | 637,629 | -0.03(-0.28%) |
Dec 02, 2021 | 8.902 | 8.952 | 8.886 | 8.886 | 684,828 | -0.02(-0.19%) |
Dec 01, 2021 | 9.019 | 9.044 | 8.902 | 8.902 | 760,802 | -0.09(-1.02%) |
Nov 30, 2021 | 9.069 | 9.069 | 8.981 | 8.994 | 626,566 | -0.08(-0.92%) |
Nov 29, 2021 | 9.036 | 9.111 | 9.011 | 9.077 | 500,771 | +0.08(+0.88%) |
Nov 26, 2021 | 8.948 | 8.998 | 8.940 | 8.998 | 464,451 | +0.02(+0.28%) |
Nov 24, 2021 | 8.973 | 8.998 | 8.923 | 8.973 | 461,673 | +0.02(+0.28%) |
Nov 23, 2021 | 8.940 | 8.981 | 8.923 | 8.948 | 471,024 | +0.00(+0.00%) |
Nov 22, 2021 | 8.923 | 8.982 | 8.923 | 8.948 | 537,701 | +0.01(+0.09%) |
Nov 19, 2021 | 8.965 | 8.973 | 8.923 | 8.940 | 377,723 | -0.02(-0.19%) |
Nov 18, 2021 | 9.056 | 8.961 | 8.923 | 8.957 | 549,356 | -0.09(-1.01%) |
Nov 17, 2021 | 9.031 | 9.052 | 8.981 | 9.048 | 505,134 | +0.02(+0.18%) |
Nov 16, 2021 | 9.089 | 9.089 | 9.031 | 9.031 | 369,661 | -0.06(-0.64%) |
Nov 15, 2021 | 9.089 | 9.097 | 9.039 | 9.089 | 431,757 | +0.00(+0.00%) |
Nov 12, 2021 | 9.048 | 9.097 | 9.015 | 9.089 | 532,188 | +0.04(+0.46%) |
Nov 11, 2021 | 9.056 | 9.064 | 9.007 | 9.048 | 508,523 | -0.02(-0.18%) |
Nov 10, 2021 | 8.998 | 9.064 | 672,021 | +0.07(+0.83%) | ||
Nov 09, 2021 | 8.907 | 8.990 | 8.907 | 8.990 | 436,995 | +0.08(+0.93%) |
Nov 08, 2021 | 8.899 | 8.973 | 8.865 | 8.907 | 463,317 | -0.05(-0.56%) |
Nov 05, 2021 | 8.899 | 8.957 | 8.891 | 8.957 | 394,766 | +0.06(+0.65%) |
Nov 04, 2021 | 8.923 | 8.932 | 8.857 | 8.899 | 431,949 | +0.00(+0.00%) |
Nov 03, 2021 | 8.890 | 8.915 | 8.849 | 8.899 | 582,456 | -0.02(-0.28%) |
Nov 02, 2021 | 8.907 | 8.923 | 8.865 | 8.923 | 499,580 | +0.04(+0.47%) |
Nov 01, 2021 | 8.965 | 8.981 | 8.874 | 8.882 | 841,379 | -0.10(-1.11%) |
Oct 29, 2021 | 9.039 | 9.039 | 8.948 | 8.981 | 440,435 | -0.07(-0.73%) |
Oct 28, 2021 | 8.998 | 9.064 | 8.998 | 9.048 | 478,708 | +0.05(+0.60%) |
Oct 27, 2021 | 9.010 | 9.019 | 8.977 | 8.994 | 544,587 | -0.02(-0.18%) |
Oct 26, 2021 | 8.986 | 9.019 | 9.010 | 518,084 | +0.03(+0.37%) | |
Oct 25, 2021 | 8.977 | 8.994 | 8.945 | 8.977 | 483,701 | -0.01(-0.09%) |
Oct 22, 2021 | 8.936 | 9.002 | 8.936 | 8.986 | 575,779 | +0.05(+0.55%) |
Oct 21, 2021 | 8.945 | 8.953 | 8.899 | 8.936 | 344,409 | +0.00(+0.00%) |
Oct 20, 2021 | 8.895 | 8.961 | 8.879 | 8.936 | 547,199 | +0.04(+0.46%) |
Oct 19, 2021 | 8.854 | 8.895 | 8.829 | 8.895 | 399,722 | +0.05(+0.56%) |
Oct 18, 2021 | 8.804 | 8.870 | 8.788 | 8.846 | 434,398 | -0.02(-0.28%) |
Oct 15, 2021 | 8.862 | 8.879 | 8.834 | 8.870 | 412,367 | +0.04(+0.47%) |
Oct 14, 2021 | 8.821 | 8.854 | 8.796 | 8.829 | 517,770 | +0.02(+0.28%) |
Oct 13, 2021 | 8.747 | 8.821 | 8.730 | 8.804 | 503,600 | +0.04(+0.47%) |
Oct 12, 2021 | 8.714 | 8.763 | 8.697 | 8.763 | 525,489 | +0.06(+0.66%) |
Oct 11, 2021 | 8.730 | 8.730 | 8.673 | 8.706 | 494,336 | -0.02(-0.19%) |
Oct 08, 2021 | 8.780 | 8.780 | 8.689 | 8.722 | 421,577 | -0.02(-0.28%) |
Oct 07, 2021 | 8.714 | 8.767 | 8.707 | 8.747 | 413,920 | +0.05(+0.57%) |
Oct 06, 2021 | 8.697 | 8.706 | 8.648 | 8.697 | 677,127 | -0.02(-0.19%) |
Oct 05, 2021 | 8.697 | 8.747 | 8.697 | 8.714 | 379,978 | +0.01(+0.09%) |
Oct 04, 2021 | 8.755 | 8.780 | 8.710 | 8.706 | 934,838 | -0.09(-1.03%) |
Oct 01, 2021 | 8.796 | 8.846 | 8.763 | 8.796 | 522,805 | +0.02(+0.19%) |
Sep 30, 2021 | 8.796 | 8.821 | 8.755 | 8.780 | 684,193 | -0.02(-0.19%) |
Sep 29, 2021 | 8.837 | 8.895 | 8.788 | 8.796 | 691,511 | -0.05(-0.60%) |
Sep 28, 2021 | 8.842 | 8.874 | 8.735 | 8.850 | 900,441 | +0.00(+0.00%) |
Sep 27, 2021 | 8.842 | 8.907 | 8.833 | 8.850 | 631,618 | -0.01(-0.09%) |
Sep 24, 2021 | 8.850 | 8.883 | 8.840 | 8.858 | 495,405 | -0.02(-0.18%) |
Sep 23, 2021 | 8.883 | 8.907 | 8.857 | 8.874 | 651,289 | +0.04(+0.46%) |
Sep 22, 2021 | 8.850 | 8.883 | 8.825 | 8.833 | 574,161 | -0.02(-0.18%) |
Sep 21, 2021 | 8.842 | 8.883 | 8.801 | 8.850 | 594,016 | +0.01(+0.09%) |
Sep 20, 2021 | 8.801 | 8.866 | 8.719 | 8.842 | 1,036,546 | -0.02(-0.18%) |
Sep 17, 2021 | 8.891 | 8.891 | 8.850 | 8.858 | 422,699 | -0.04(-0.46%) |
Sep 16, 2021 | 8.891 | 8.899 | 8.825 | 8.899 | 573,715 | +0.00(+0.00%) |
Sep 15, 2021 | 8.866 | 8.915 | 8.817 | 8.899 | 470,306 | +0.04(+0.46%) |
Sep 14, 2021 | 8.899 | 8.923 | 8.850 | 8.858 | 493,220 | -0.06(-0.64%) |
Sep 13, 2021 | 8.899 | 8.923 | 8.899 | 8.915 | 660,562 | +0.00(+0.00%) |
Sep 10, 2021 | 8.883 | 8.923 | 8.850 | 8.915 | 774,606 | +0.06(+0.65%) |
Sep 09, 2021 | 8.883 | 8.883 | 8.842 | 8.858 | 443,704 | -0.02(-0.28%) |
Sep 08, 2021 | 8.825 | 8.883 | 8.809 | 8.883 | 463,305 | +0.07(+0.84%) |
Sep 07, 2021 | 8.833 | 8.833 | 8.784 | 8.809 | 440,589 | -0.01(-0.09%) |
Sep 03, 2021 | 8.858 | 8.858 | 8.809 | 8.817 | 390,797 | -0.04(-0.46%) |
Sep 02, 2021 | 8.792 | 8.866 | 8.792 | 8.858 | 431,473 | +0.07(+0.74%) |
Sep 01, 2021 | 8.858 | 8.881 | 8.768 | 8.792 | 757,976 | -0.07(-0.74%) |
Aug 31, 2021 | 8.858 | 8.891 | 8.842 | 8.858 | 466,271 | -0.02(-0.28%) |
Aug 30, 2021 | 8.850 | 8.883 | 8.825 | 8.883 | 409,866 | +0.05(+0.51%) |
Aug 27, 2021 | 8.813 | 8.870 | 8.789 | 8.838 | 578,025 | +0.04(+0.46%) |
Aug 26, 2021 | 8.854 | 8.878 | 8.789 | 8.797 | 703,126 | -0.10(-1.10%) |
Aug 25, 2021 | 8.821 | 8.903 | 8.740 | 8.894 | 1,018,114 | +0.07(+0.83%) |
Aug 24, 2021 | 8.772 | 8.829 | 8.740 | 8.821 | 626,138 | +0.04(+0.46%) |
Aug 23, 2021 | 8.789 | 8.797 | 8.756 | 8.781 | 679,260 | +0.01(+0.09%) |
Aug 20, 2021 | 8.691 | 8.772 | 8.683 | 8.772 | 583,453 | +0.07(+0.75%) |
Aug 19, 2021 | 8.707 | 8.748 | 8.707 | 8.707 | 588,827 | -0.03(-0.37%) |
Aug 18, 2021 | 8.772 | 8.789 | 8.732 | 8.740 | 569,512 | -0.05(-0.56%) |
Aug 17, 2021 | 8.764 | 8.789 | 8.732 | 8.789 | 545,458 | -0.01(-0.09%) |
Aug 16, 2021 | 8.756 | 8.805 | 8.724 | 8.797 | 632,543 | +0.04(+0.46%) |
Aug 13, 2021 | 8.707 | 8.756 | 8.699 | 8.756 | 486,024 | +0.03(+0.37%) |
Aug 12, 2021 | 8.740 | 8.740 | 8.683 | 8.724 | 612,489 | +0.00(+0.00%) |
Aug 11, 2021 | 8.683 | 8.748 | 8.683 | 8.724 | 651,268 | +0.04(+0.47%) |
Aug 10, 2021 | 8.715 | 8.756 | 8.642 | 8.683 | 790,491 | -0.02(-0.28%) |
Aug 09, 2021 | 8.715 | 8.715 | 8.634 | 8.707 | 505,137 | +0.02(+0.19%) |
Aug 06, 2021 | 8.675 | 8.736 | 8.650 | 8.691 | 905,201 | +0.02(+0.28%) |
Aug 05, 2021 | 8.634 | 8.675 | 8.618 | 8.667 | 498,522 | +0.03(+0.38%) |
Aug 04, 2021 | 8.642 | 8.650 | 8.569 | 8.634 | 592,378 | +0.01(+0.09%) |
Aug 03, 2021 | 8.642 | 8.642 | 8.577 | 8.626 | 595,238 | +0.02(+0.19%) |
Aug 02, 2021 | 8.650 | 8.675 | 8.602 | 8.610 | 668,835 | -0.03(-0.38%) |
Jul 30, 2021 | 8.675 | 8.691 | 8.642 | 8.642 | 339,616 | -0.06(-0.65%) |
Jul 29, 2021 | 8.658 | 8.699 | 8.626 | 8.699 | 462,685 | +0.05(+0.61%) |
Jul 28, 2021 | 8.646 | 8.654 | 8.614 | 8.646 | 565,469 | +0.00(+0.00%) |
Jul 27, 2021 | 8.622 | 8.654 | 8.573 | 8.646 | 936,604 | +0.06(+0.75%) |
Jul 26, 2021 | 8.549 | 8.614 | 8.541 | 8.582 | 620,158 | +0.04(+0.47%) |
Jul 23, 2021 | 8.525 | 8.549 | 8.509 | 8.541 | 619,975 | +0.01(+0.09%) |
Jul 22, 2021 | 8.549 | 8.557 | 8.501 | 8.533 | 688,024 | -0.02(-0.19%) |
Jul 21, 2021 | 8.590 | 8.590 | 8.541 | 8.549 | 411,872 | -0.02(-0.28%) |
Jul 20, 2021 | 8.509 | 8.582 | 8.485 | 8.573 | 644,185 | +0.11(+1.24%) |
Jul 19, 2021 | 8.557 | 8.565 | 8.436 | 8.468 | 1,255,564 | -0.11(-1.32%) |
Jul 16, 2021 | 8.573 | 8.590 | 8.549 | 8.582 | 456,347 | +0.03(+0.38%) |
Jul 15, 2021 | 8.614 | 8.630 | 8.541 | 8.549 | 580,336 | -0.07(-0.84%) |
Jul 14, 2021 | 8.590 | 8.622 | 8.549 | 8.622 | 667,229 | +0.03(+0.38%) |
Jul 13, 2021 | 8.573 | 8.646 | 8.541 | 8.590 | 1,137,607 | +0.01(+0.09%) |
Jul 12, 2021 | 8.582 | 8.618 | 8.557 | 8.582 | 793,106 | +0.03(+0.38%) |
Jul 09, 2021 | 8.541 | 8.582 | 8.509 | 8.549 | 547,841 | +0.01(+0.09%) |
Jul 08, 2021 | 8.493 | 8.549 | 8.444 | 8.541 | 596,959 | +0.02(+0.28%) |
Jul 07, 2021 | 8.525 | 8.533 | 8.491 | 8.517 | 485,182 | -0.01(-0.09%) |
Jul 06, 2021 | 8.501 | 8.525 | 8.428 | 8.525 | 679,024 | +0.03(+0.38%) |
Jul 02, 2021 | 8.517 | 8.523 | 8.452 | 8.493 | 716,922 | -0.01(-0.10%) |
Jul 01, 2021 | 8.493 | 8.512 | 8.460 | 8.501 | 525,677 | +0.05(+0.57%) |
Jun 30, 2021 | 8.493 | 8.501 | 8.444 | 8.452 | 1,033,613 | -0.06(-0.76%) |
Jun 29, 2021 | 8.549 | 8.598 | 8.460 | 8.517 | 674,373 | -0.01(-0.14%) |
Jun 28, 2021 | 8.569 | 8.577 | 8.521 | 8.529 | 869,402 | -0.03(-0.38%) |
Jun 25, 2021 | 8.505 | 8.561 | 8.457 | 8.561 | 761,852 | +0.09(+1.04%) |
Jun 24, 2021 | 8.465 | 8.505 | 8.441 | 8.473 | 641,602 | +0.05(+0.57%) |
Jun 23, 2021 | 8.481 | 8.494 | 8.408 | 8.424 | 1,461,639 | -0.02(-0.29%) |
Jun 22, 2021 | 8.489 | 8.497 | 8.445 | 8.449 | 998,088 | -0.03(-0.38%) |
Jun 21, 2021 | 8.352 | 8.505 | 8.344 | 8.481 | 777,152 | +0.12(+1.44%) |
Jun 18, 2021 | 8.481 | 8.481 | 8.360 | 8.360 | 727,175 | -0.14(-1.61%) |
Jun 17, 2021 | 8.473 | 8.513 | 8.408 | 8.497 | 712,849 | +0.02(+0.19%) |
Jun 16, 2021 | 8.529 | 8.561 | 8.441 | 8.481 | 826,641 | -0.05(-0.57%) |
Jun 15, 2021 | 8.497 | 8.545 | 8.489 | 8.529 | 794,795 | +0.00(+0.00%) |
Jun 14, 2021 | 8.513 | 8.529 | 8.481 | 8.529 | 777,084 | +0.06(+0.66%) |
Jun 11, 2021 | 8.497 | 8.529 | 8.449 | 8.473 | 663,908 | -0.01(-0.09%) |
Jun 10, 2021 | 8.457 | 8.489 | 8.424 | 8.481 | 705,457 | +0.04(+0.48%) |
Jun 09, 2021 | 8.400 | 8.441 | 8.376 | 8.441 | 679,128 | +0.04(+0.48%) |
Jun 08, 2021 | 8.441 | 8.441 | 8.360 | 8.400 | 613,350 | -0.02(-0.19%) |
Jun 07, 2021 | 8.424 | 8.424 | 8.368 | 8.416 | 568,116 | +0.00(+0.00%) |
Jun 04, 2021 | 8.384 | 8.416 | 8.360 | 8.416 | 471,752 | +0.04(+0.48%) |
Jun 03, 2021 | 8.328 | 8.376 | 8.288 | 8.376 | 752,164 | +0.05(+0.58%) |
Jun 02, 2021 | 8.336 | 8.384 | 8.304 | 8.328 | 913,575 | -0.02(-0.29%) |
Jun 01, 2021 | 8.352 | 8.352 | 8.320 | 8.352 | 624,396 | +0.01(+0.10%) |
May 28, 2021 | 8.376 | 8.384 | 8.320 | 8.344 | 558,434 | -0.02(-0.19%) |
May 27, 2021 | 8.433 | 8.441 | 8.336 | 8.360 | 652,360 | -0.07(-0.81%) |
May 26, 2021 | 8.429 | 8.444 | 8.405 | 8.429 | 564,493 | -0.01(-0.09%) |
May 25, 2021 | 8.437 | 8.452 | 8.389 | 8.437 | 878,502 | +0.02(+0.19%) |
May 24, 2021 | 8.389 | 8.437 | 8.373 | 8.421 | 751,497 | +0.04(+0.48%) |
May 21, 2021 | 8.381 | 8.389 | 8.325 | 8.381 | 760,440 | +0.02(+0.29%) |
May 20, 2021 | 8.349 | 8.381 | 8.317 | 8.357 | 787,801 | +0.02(+0.29%) |
May 19, 2021 | 8.277 | 8.341 | 8.245 | 8.333 | 860,950 | -0.02(-0.19%) |
May 18, 2021 | 8.269 | 8.349 | 8.229 | 8.349 | 905,011 | +0.10(+1.26%) |
May 17, 2021 | 8.197 | 8.285 | 8.189 | 8.245 | 927,164 | +0.02(+0.29%) |
May 14, 2021 | 8.181 | 8.221 | 8.157 | 8.221 | 797,987 | +0.06(+0.68%) |
May 13, 2021 | 8.133 | 8.189 | 8.109 | 8.165 | 888,063 | +0.10(+1.19%) |
May 12, 2021 | 8.165 | 8.181 | 8.029 | 8.069 | 1,589,915 | -0.11(-1.37%) |
May 11, 2021 | 8.189 | 8.221 | 8.149 | 8.181 | 998,774 | -0.05(-0.58%) |
May 10, 2021 | 8.197 | 8.285 | 8.197 | 8.229 | 1,286,711 | +0.05(+0.59%) |
May 07, 2021 | 8.197 | 8.221 | 8.149 | 8.181 | 757,796 | -0.01(-0.10%) |
May 06, 2021 | 8.141 | 8.197 | 8.113 | 8.189 | 742,461 | +0.05(+0.59%) |
May 05, 2021 | 8.141 | 8.205 | 8.085 | 8.141 | 939,576 | -0.01(-0.10%) |
May 04, 2021 | 8.229 | 8.229 | 8.109 | 8.149 | 1,183,193 | -0.09(-1.07%) |
May 03, 2021 | 8.181 | 8.237 | 8.165 | 8.237 | 795,244 | +0.06(+0.78%) |
Apr 30, 2021 | 8.173 | 8.181 | 8.141 | 8.173 | 589,176 | +0.00(+0.00%) |
Apr 29, 2021 | 8.133 | 8.173 | 8.125 | 8.173 | 692,057 | +0.04(+0.54%) |
Apr 28, 2021 | 8.137 | 8.137 | 8.069 | 8.129 | 1,030,502 | +0.01(+0.10%) |
Apr 27, 2021 | 8.145 | 8.161 | 8.113 | 8.121 | 699,425 | -0.04(-0.49%) |
Apr 26, 2021 | 8.113 | 8.169 | 8.089 | 8.161 | 953,754 | +0.06(+0.78%) |
Apr 23, 2021 | 8.121 | 8.129 | 8.089 | 8.097 | 706,691 | +0.00(+0.00%) |
Apr 22, 2021 | 8.097 | 8.153 | 8.065 | 8.097 | 820,053 | +0.00(+0.00%) |
Apr 21, 2021 | 8.105 | 8.129 | 8.081 | 8.097 | 722,693 | +0.00(+0.00%) |
Apr 20, 2021 | 8.065 | 8.129 | 8.057 | 8.097 | 887,146 | +0.03(+0.39%) |
Apr 19, 2021 | 8.121 | 8.153 | 8.057 | 8.065 | 1,236,018 | -0.07(-0.88%) |
Apr 16, 2021 | 8.121 | 8.169 | 8.097 | 8.137 | 974,503 | +0.05(+0.59%) |
Apr 15, 2021 | 8.057 | 8.097 | 8.026 | 8.089 | 840,243 | +0.02(+0.30%) |
Apr 14, 2021 | 8.018 | 8.089 | 7.962 | 8.065 | 1,247,157 | +0.06(+0.69%) |
Apr 13, 2021 | 7.954 | 8.050 | 7.938 | 8.010 | 1,174,988 | +0.06(+0.70%) |
Apr 12, 2021 | 7.915 | 7.970 | 7.907 | 7.954 | 1,543,386 | +0.06(+0.70%) |
Apr 09, 2021 | 7.915 | 7.915 | 7.883 | 7.899 | 911,770 | -0.01(-0.10%) |
Apr 08, 2021 | 7.891 | 7.907 | 7.867 | 7.907 | 847,009 | +0.02(+0.20%) |
Apr 07, 2021 | 7.875 | 7.923 | 7.859 | 7.891 | 1,099,871 | +0.02(+0.20%) |
Apr 06, 2021 | 7.899 | 7.899 | 7.859 | 7.875 | 1,134,382 | -0.02(-0.20%) |
Apr 05, 2021 | 7.851 | 7.899 | 7.843 | 7.891 | 1,305,754 | +0.06(+0.71%) |