Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 9.167 | 9.175 | 9.083 | 9.116 | 390,037 | -0.03(-0.37%) |
Dec 30, 2021 | 9.142 | 9.175 | 9.117 | 9.150 | 343,057 | +0.02(+0.23%) |
Dec 29, 2021 | 9.121 | 9.137 | 9.096 | 9.129 | 433,256 | +0.04(+0.46%) |
Dec 28, 2021 | 9.087 | 9.137 | 9.071 | 9.087 | 507,208 | -0.01(-0.09%) |
Dec 27, 2021 | 9.046 | 9.112 | 9.046 | 9.096 | 473,101 | +0.05(+0.55%) |
Dec 23, 2021 | 9.054 | 9.087 | 9.022 | 9.046 | 704,769 | -0.03(-0.28%) |
Dec 22, 2021 | 9.062 | 9.079 | 9.029 | 9.071 | 481,881 | +0.03(+0.28%) |
Dec 21, 2021 | 9.004 | 9.071 | 9.004 | 9.046 | 420,996 | +0.05(+0.56%) |
Dec 20, 2021 | 8.962 | 9.029 | 8.946 | 8.996 | 588,504 | -0.03(-0.28%) |
Dec 17, 2021 | 9.046 | 9.071 | 8.996 | 9.021 | 419,241 | -0.05(-0.55%) |
Dec 16, 2021 | 9.037 | 9.096 | 9.012 | 9.071 | 505,262 | +0.03(+0.37%) |
Dec 15, 2021 | 8.996 | 9.037 | 8.950 | 9.037 | 454,911 | +0.08(+0.84%) |
Dec 14, 2021 | 9.021 | 9.029 | 8.962 | 8.962 | 507,352 | -0.06(-0.65%) |
Dec 13, 2021 | 9.021 | 9.062 | 8.996 | 9.021 | 582,533 | -0.03(-0.37%) |
Dec 10, 2021 | 9.037 | 9.071 | 8.996 | 9.054 | 598,420 | +0.05(+0.56%) |
Dec 09, 2021 | 9.021 | 9.021 | 8.937 | 9.004 | 454,107 | +0.00(+0.00%) |
Dec 08, 2021 | 8.971 | 9.021 | 8.962 | 9.004 | 426,688 | +0.05(+0.56%) |
Dec 07, 2021 | 8.946 | 8.987 | 8.926 | 8.954 | 362,212 | +0.03(+0.37%) |
Dec 06, 2021 | 8.954 | 8.962 | 8.879 | 8.921 | 577,901 | +0.06(+0.66%) |
Dec 03, 2021 | 8.912 | 8.929 | 8.837 | 8.862 | 637,505 | -0.03(-0.28%) |
Dec 02, 2021 | 8.904 | 8.954 | 8.887 | 8.887 | 684,694 | -0.02(-0.19%) |
Dec 01, 2021 | 9.021 | 9.046 | 8.904 | 8.904 | 760,653 | -0.09(-1.02%) |
Nov 30, 2021 | 9.071 | 9.071 | 8.983 | 8.996 | 626,443 | -0.08(-0.92%) |
Nov 29, 2021 | 9.037 | 9.112 | 9.012 | 9.079 | 500,673 | +0.08(+0.88%) |
Nov 26, 2021 | 8.950 | 9.000 | 8.942 | 9.000 | 464,361 | +0.02(+0.28%) |
Nov 24, 2021 | 8.975 | 9.000 | 8.925 | 8.975 | 461,583 | +0.02(+0.28%) |
Nov 23, 2021 | 8.942 | 8.983 | 8.925 | 8.950 | 470,932 | +0.00(+0.00%) |
Nov 22, 2021 | 8.925 | 8.983 | 8.925 | 8.950 | 537,596 | +0.01(+0.09%) |
Nov 19, 2021 | 8.967 | 8.975 | 8.925 | 8.942 | 377,649 | -0.02(-0.19%) |
Nov 18, 2021 | 9.058 | 8.963 | 8.925 | 8.958 | 549,249 | -0.09(-1.01%) |
Nov 17, 2021 | 9.033 | 9.054 | 8.983 | 9.050 | 505,036 | +0.02(+0.18%) |
Nov 16, 2021 | 9.091 | 9.091 | 9.033 | 9.033 | 369,588 | -0.06(-0.64%) |
Nov 15, 2021 | 9.091 | 9.099 | 9.041 | 9.091 | 431,673 | +0.00(+0.00%) |
Nov 12, 2021 | 9.050 | 9.099 | 9.016 | 9.091 | 532,084 | +0.04(+0.46%) |
Nov 11, 2021 | 9.058 | 9.066 | 9.009 | 9.050 | 508,424 | -0.02(-0.18%) |
Nov 10, 2021 | 9.000 | 9.066 | 671,890 | +0.07(+0.83%) | ||
Nov 09, 2021 | 8.909 | 8.992 | 8.909 | 8.992 | 436,910 | +0.08(+0.93%) |
Nov 08, 2021 | 8.900 | 8.975 | 8.867 | 8.909 | 463,226 | -0.05(-0.56%) |
Nov 05, 2021 | 8.900 | 8.958 | 8.892 | 8.958 | 394,689 | +0.06(+0.65%) |
Nov 04, 2021 | 8.925 | 8.934 | 8.859 | 8.900 | 431,864 | +0.00(+0.00%) |
Nov 03, 2021 | 8.892 | 8.917 | 8.851 | 8.900 | 582,342 | -0.02(-0.28%) |
Nov 02, 2021 | 8.909 | 8.925 | 8.867 | 8.925 | 499,482 | +0.04(+0.47%) |
Nov 01, 2021 | 8.967 | 8.983 | 8.876 | 8.884 | 841,215 | -0.10(-1.11%) |
Oct 29, 2021 | 9.041 | 9.041 | 8.950 | 8.983 | 440,349 | -0.07(-0.73%) |
Oct 28, 2021 | 9.000 | 9.066 | 9.000 | 9.050 | 478,614 | +0.05(+0.60%) |
Oct 27, 2021 | 9.012 | 9.020 | 8.979 | 8.996 | 544,481 | -0.02(-0.18%) |
Oct 26, 2021 | 8.987 | 9.020 | 9.012 | 517,982 | +0.03(+0.37%) | |
Oct 25, 2021 | 8.979 | 8.996 | 8.946 | 8.979 | 483,607 | -0.01(-0.09%) |
Oct 22, 2021 | 8.938 | 9.004 | 8.938 | 8.987 | 575,666 | +0.05(+0.55%) |
Oct 21, 2021 | 8.946 | 8.954 | 8.901 | 8.938 | 344,341 | +0.00(+0.00%) |
Oct 20, 2021 | 8.897 | 8.963 | 8.881 | 8.938 | 547,092 | +0.04(+0.46%) |
Oct 19, 2021 | 8.856 | 8.897 | 8.831 | 8.897 | 399,644 | +0.05(+0.56%) |
Oct 18, 2021 | 8.806 | 8.872 | 8.790 | 8.847 | 434,313 | -0.02(-0.28%) |
Oct 15, 2021 | 8.864 | 8.880 | 8.836 | 8.872 | 412,287 | +0.04(+0.47%) |
Oct 14, 2021 | 8.823 | 8.856 | 8.798 | 8.831 | 517,669 | +0.02(+0.28%) |
Oct 13, 2021 | 8.749 | 8.823 | 8.732 | 8.806 | 503,502 | +0.04(+0.47%) |
Oct 12, 2021 | 8.716 | 8.765 | 8.699 | 8.765 | 525,386 | +0.06(+0.66%) |
Oct 11, 2021 | 8.732 | 8.732 | 8.674 | 8.707 | 494,239 | -0.02(-0.19%) |
Oct 08, 2021 | 8.781 | 8.781 | 8.691 | 8.724 | 421,494 | -0.02(-0.28%) |
Oct 07, 2021 | 8.716 | 8.769 | 8.709 | 8.749 | 413,839 | +0.05(+0.57%) |
Oct 06, 2021 | 8.699 | 8.707 | 8.650 | 8.699 | 676,994 | -0.02(-0.19%) |
Oct 05, 2021 | 8.699 | 8.749 | 8.699 | 8.716 | 379,904 | +0.01(+0.09%) |
Oct 04, 2021 | 8.757 | 8.781 | 8.711 | 8.707 | 934,655 | -0.09(-1.03%) |
Oct 01, 2021 | 8.798 | 8.847 | 8.765 | 8.798 | 522,703 | +0.02(+0.19%) |
Sep 30, 2021 | 8.798 | 8.823 | 8.757 | 8.781 | 684,059 | -0.02(-0.19%) |
Sep 29, 2021 | 8.839 | 8.897 | 8.790 | 8.798 | 691,376 | -0.05(-0.60%) |
Sep 28, 2021 | 8.843 | 8.876 | 8.737 | 8.852 | 900,266 | +0.00(+0.00%) |
Sep 27, 2021 | 8.843 | 8.909 | 8.835 | 8.852 | 631,494 | -0.01(-0.09%) |
Sep 24, 2021 | 8.852 | 8.884 | 8.842 | 8.860 | 495,308 | -0.02(-0.18%) |
Sep 23, 2021 | 8.884 | 8.909 | 8.859 | 8.876 | 651,162 | +0.04(+0.46%) |
Sep 22, 2021 | 8.852 | 8.884 | 8.827 | 8.835 | 574,049 | -0.02(-0.19%) |
Sep 21, 2021 | 8.843 | 8.884 | 8.802 | 8.852 | 593,900 | +0.01(+0.09%) |
Sep 20, 2021 | 8.802 | 8.868 | 8.721 | 8.843 | 1,036,343 | -0.02(-0.18%) |
Sep 17, 2021 | 8.892 | 8.892 | 8.852 | 8.860 | 422,616 | -0.04(-0.46%) |
Sep 16, 2021 | 8.892 | 8.901 | 8.827 | 8.901 | 573,603 | +0.00(+0.00%) |
Sep 15, 2021 | 8.868 | 8.917 | 8.819 | 8.901 | 470,214 | +0.04(+0.46%) |
Sep 14, 2021 | 8.901 | 8.925 | 8.852 | 8.860 | 493,123 | -0.06(-0.64%) |
Sep 13, 2021 | 8.901 | 8.925 | 8.901 | 8.917 | 660,433 | +0.00(+0.00%) |
Sep 10, 2021 | 8.884 | 8.925 | 8.852 | 8.917 | 774,455 | +0.06(+0.65%) |
Sep 09, 2021 | 8.884 | 8.884 | 8.843 | 8.860 | 443,617 | -0.02(-0.28%) |
Sep 08, 2021 | 8.827 | 8.884 | 8.811 | 8.884 | 463,215 | +0.07(+0.84%) |
Sep 07, 2021 | 8.835 | 8.835 | 8.786 | 8.811 | 440,503 | -0.01(-0.09%) |
Sep 03, 2021 | 8.860 | 8.860 | 8.811 | 8.819 | 390,721 | -0.04(-0.46%) |
Sep 02, 2021 | 8.794 | 8.868 | 8.794 | 8.860 | 431,389 | +0.07(+0.74%) |
Sep 01, 2021 | 8.860 | 8.883 | 8.770 | 8.794 | 757,828 | -0.07(-0.74%) |
Aug 31, 2021 | 8.860 | 8.892 | 8.843 | 8.860 | 466,180 | -0.02(-0.28%) |
Aug 30, 2021 | 8.852 | 8.884 | 8.827 | 8.884 | 409,786 | +0.05(+0.51%) |
Aug 27, 2021 | 8.815 | 8.872 | 8.790 | 8.839 | 577,912 | +0.04(+0.46%) |
Aug 26, 2021 | 8.856 | 8.880 | 8.790 | 8.799 | 702,989 | -0.10(-1.10%) |
Aug 25, 2021 | 8.823 | 8.904 | 8.742 | 8.896 | 1,017,915 | +0.07(+0.83%) |
Aug 24, 2021 | 8.774 | 8.831 | 8.742 | 8.823 | 626,016 | +0.04(+0.46%) |
Aug 23, 2021 | 8.790 | 8.799 | 8.758 | 8.782 | 679,128 | +0.01(+0.09%) |
Aug 20, 2021 | 8.693 | 8.774 | 8.685 | 8.774 | 583,339 | +0.07(+0.75%) |
Aug 19, 2021 | 8.709 | 8.750 | 8.709 | 8.709 | 588,712 | -0.03(-0.37%) |
Aug 18, 2021 | 8.774 | 8.790 | 8.733 | 8.742 | 569,400 | -0.05(-0.56%) |
Aug 17, 2021 | 8.766 | 8.790 | 8.733 | 8.790 | 545,351 | -0.01(-0.09%) |
Aug 16, 2021 | 8.758 | 8.807 | 8.725 | 8.799 | 632,419 | +0.04(+0.46%) |
Aug 13, 2021 | 8.709 | 8.758 | 8.701 | 8.758 | 485,929 | +0.03(+0.37%) |
Aug 12, 2021 | 8.742 | 8.742 | 8.685 | 8.725 | 612,370 | +0.00(+0.00%) |
Aug 11, 2021 | 8.685 | 8.750 | 8.685 | 8.725 | 651,141 | +0.04(+0.47%) |
Aug 10, 2021 | 8.717 | 8.758 | 8.644 | 8.685 | 790,337 | -0.02(-0.28%) |
Aug 09, 2021 | 8.717 | 8.717 | 8.636 | 8.709 | 505,038 | +0.02(+0.19%) |
Aug 06, 2021 | 8.676 | 8.738 | 8.652 | 8.693 | 905,024 | +0.02(+0.28%) |
Aug 05, 2021 | 8.636 | 8.676 | 8.619 | 8.668 | 498,424 | +0.03(+0.38%) |
Aug 04, 2021 | 8.644 | 8.652 | 8.571 | 8.636 | 592,262 | +0.01(+0.09%) |
Aug 03, 2021 | 8.644 | 8.644 | 8.579 | 8.628 | 595,121 | +0.02(+0.19%) |
Aug 02, 2021 | 8.652 | 8.676 | 8.603 | 8.611 | 668,704 | -0.03(-0.38%) |
Jul 30, 2021 | 8.676 | 8.693 | 8.644 | 8.644 | 339,550 | -0.06(-0.65%) |
Jul 29, 2021 | 8.660 | 8.701 | 8.628 | 8.701 | 462,594 | +0.05(+0.61%) |
Jul 28, 2021 | 8.648 | 8.656 | 8.616 | 8.648 | 565,358 | +0.00(+0.00%) |
Jul 27, 2021 | 8.624 | 8.656 | 8.575 | 8.648 | 936,421 | +0.06(+0.75%) |
Jul 26, 2021 | 8.551 | 8.616 | 8.543 | 8.583 | 620,037 | +0.04(+0.47%) |
Jul 23, 2021 | 8.527 | 8.551 | 8.510 | 8.543 | 619,854 | +0.01(+0.09%) |
Jul 22, 2021 | 8.551 | 8.559 | 8.502 | 8.535 | 687,890 | -0.02(-0.19%) |
Jul 21, 2021 | 8.591 | 8.591 | 8.543 | 8.551 | 411,791 | -0.02(-0.28%) |
Jul 20, 2021 | 8.510 | 8.583 | 8.486 | 8.575 | 644,059 | +0.11(+1.24%) |
Jul 19, 2021 | 8.559 | 8.567 | 8.438 | 8.470 | 1,255,319 | -0.11(-1.32%) |
Jul 16, 2021 | 8.575 | 8.591 | 8.551 | 8.583 | 456,257 | +0.03(+0.38%) |
Jul 15, 2021 | 8.616 | 8.632 | 8.543 | 8.551 | 580,223 | -0.07(-0.84%) |
Jul 14, 2021 | 8.591 | 8.624 | 8.551 | 8.624 | 667,099 | +0.03(+0.38%) |
Jul 13, 2021 | 8.575 | 8.648 | 8.543 | 8.591 | 1,137,385 | +0.01(+0.09%) |
Jul 12, 2021 | 8.583 | 8.620 | 8.559 | 8.583 | 792,951 | +0.03(+0.38%) |
Jul 09, 2021 | 8.543 | 8.583 | 8.510 | 8.551 | 547,733 | +0.01(+0.09%) |
Jul 08, 2021 | 8.494 | 8.551 | 8.446 | 8.543 | 596,842 | +0.02(+0.28%) |
Jul 07, 2021 | 8.527 | 8.535 | 8.492 | 8.519 | 485,088 | -0.01(-0.09%) |
Jul 06, 2021 | 8.502 | 8.527 | 8.430 | 8.527 | 678,892 | +0.03(+0.38%) |
Jul 02, 2021 | 8.519 | 8.524 | 8.454 | 8.494 | 716,782 | -0.01(-0.10%) |
Jul 01, 2021 | 8.494 | 8.514 | 8.462 | 8.502 | 525,575 | +0.05(+0.57%) |
Jun 30, 2021 | 8.494 | 8.502 | 8.446 | 8.454 | 1,033,411 | -0.06(-0.76%) |
Jun 29, 2021 | 8.551 | 8.599 | 8.462 | 8.519 | 674,241 | -0.01(-0.14%) |
Jun 28, 2021 | 8.571 | 8.579 | 8.523 | 8.531 | 869,232 | -0.03(-0.38%) |
Jun 25, 2021 | 8.507 | 8.563 | 8.458 | 8.563 | 761,704 | +0.09(+1.04%) |
Jun 24, 2021 | 8.466 | 8.507 | 8.442 | 8.474 | 641,477 | +0.05(+0.57%) |
Jun 23, 2021 | 8.482 | 8.495 | 8.410 | 8.426 | 1,461,353 | -0.02(-0.29%) |
Jun 22, 2021 | 8.490 | 8.498 | 8.446 | 8.450 | 997,893 | -0.03(-0.38%) |
Jun 21, 2021 | 8.354 | 8.507 | 8.346 | 8.482 | 777,000 | +0.12(+1.44%) |
Jun 18, 2021 | 8.482 | 8.482 | 8.362 | 8.362 | 727,033 | -0.14(-1.61%) |
Jun 17, 2021 | 8.474 | 8.515 | 8.410 | 8.498 | 712,710 | +0.02(+0.19%) |
Jun 16, 2021 | 8.531 | 8.563 | 8.442 | 8.482 | 826,479 | -0.05(-0.57%) |
Jun 15, 2021 | 8.498 | 8.547 | 8.490 | 8.531 | 794,639 | +0.00(+0.00%) |
Jun 14, 2021 | 8.515 | 8.531 | 8.482 | 8.531 | 776,932 | +0.06(+0.66%) |
Jun 11, 2021 | 8.498 | 8.531 | 8.450 | 8.474 | 663,778 | -0.01(-0.09%) |
Jun 10, 2021 | 8.458 | 8.490 | 8.426 | 8.482 | 705,319 | +0.04(+0.48%) |
Jun 09, 2021 | 8.402 | 8.442 | 8.378 | 8.442 | 678,995 | +0.04(+0.48%) |
Jun 08, 2021 | 8.442 | 8.442 | 8.362 | 8.402 | 613,230 | -0.02(-0.19%) |
Jun 07, 2021 | 8.426 | 8.426 | 8.370 | 8.418 | 568,005 | +0.00(+0.00%) |
Jun 04, 2021 | 8.386 | 8.418 | 8.362 | 8.418 | 471,660 | +0.04(+0.48%) |
Jun 03, 2021 | 8.330 | 8.378 | 8.289 | 8.378 | 752,017 | +0.05(+0.58%) |
Jun 02, 2021 | 8.338 | 8.386 | 8.306 | 8.330 | 913,396 | -0.02(-0.29%) |
Jun 01, 2021 | 8.354 | 8.354 | 8.322 | 8.354 | 624,274 | +0.01(+0.10%) |
May 28, 2021 | 8.378 | 8.386 | 8.322 | 8.346 | 558,324 | -0.02(-0.19%) |
May 27, 2021 | 8.434 | 8.442 | 8.338 | 8.362 | 652,232 | -0.07(-0.81%) |
May 26, 2021 | 8.430 | 8.446 | 8.406 | 8.430 | 564,383 | -0.01(-0.09%) |
May 25, 2021 | 8.438 | 8.454 | 8.390 | 8.438 | 878,330 | +0.02(+0.19%) |
May 24, 2021 | 8.390 | 8.438 | 8.374 | 8.422 | 751,351 | +0.04(+0.48%) |
May 21, 2021 | 8.382 | 8.390 | 8.326 | 8.382 | 760,291 | +0.02(+0.29%) |
May 20, 2021 | 8.350 | 8.382 | 8.318 | 8.358 | 787,647 | +0.02(+0.29%) |
May 19, 2021 | 8.278 | 8.342 | 8.246 | 8.334 | 860,782 | -0.02(-0.19%) |
May 18, 2021 | 8.270 | 8.350 | 8.230 | 8.350 | 904,835 | +0.10(+1.26%) |
May 17, 2021 | 8.198 | 8.286 | 8.190 | 8.246 | 926,983 | +0.02(+0.29%) |
May 14, 2021 | 8.182 | 8.222 | 8.158 | 8.222 | 797,831 | +0.06(+0.68%) |
May 13, 2021 | 8.135 | 8.190 | 8.111 | 8.166 | 887,890 | +0.10(+1.19%) |
May 12, 2021 | 8.166 | 8.182 | 8.031 | 8.071 | 1,589,604 | -0.11(-1.37%) |
May 11, 2021 | 8.190 | 8.222 | 8.150 | 8.182 | 998,579 | -0.05(-0.58%) |
May 10, 2021 | 8.198 | 8.286 | 8.198 | 8.230 | 1,286,459 | +0.05(+0.59%) |
May 07, 2021 | 8.198 | 8.222 | 8.150 | 8.182 | 757,648 | -0.01(-0.10%) |
May 06, 2021 | 8.143 | 8.198 | 8.115 | 8.190 | 742,316 | +0.05(+0.59%) |
May 05, 2021 | 8.143 | 8.206 | 8.087 | 8.143 | 939,392 | -0.01(-0.10%) |
May 04, 2021 | 8.230 | 8.230 | 8.111 | 8.150 | 1,182,961 | -0.09(-1.07%) |
May 03, 2021 | 8.182 | 8.238 | 8.166 | 8.238 | 795,089 | +0.06(+0.78%) |
Apr 30, 2021 | 8.174 | 8.182 | 8.143 | 8.174 | 589,061 | +0.00(+0.00%) |
Apr 29, 2021 | 8.135 | 8.174 | 8.127 | 8.174 | 691,921 | +0.04(+0.54%) |
Apr 28, 2021 | 8.138 | 8.138 | 8.071 | 8.131 | 1,030,301 | +0.01(+0.10%) |
Apr 27, 2021 | 8.146 | 8.162 | 8.115 | 8.123 | 699,289 | -0.04(-0.49%) |
Apr 26, 2021 | 8.115 | 8.170 | 8.091 | 8.162 | 953,567 | +0.06(+0.78%) |
Apr 23, 2021 | 8.123 | 8.131 | 8.091 | 8.099 | 706,553 | +0.00(+0.00%) |
Apr 22, 2021 | 8.099 | 8.154 | 8.067 | 8.099 | 819,893 | +0.00(+0.00%) |
Apr 21, 2021 | 8.107 | 8.131 | 8.083 | 8.099 | 722,552 | +0.00(+0.00%) |
Apr 20, 2021 | 8.067 | 8.131 | 8.059 | 8.099 | 886,972 | +0.03(+0.39%) |
Apr 19, 2021 | 8.123 | 8.154 | 8.059 | 8.067 | 1,235,777 | -0.07(-0.88%) |
Apr 16, 2021 | 8.123 | 8.170 | 8.099 | 8.138 | 974,313 | +0.05(+0.59%) |
Apr 15, 2021 | 8.059 | 8.099 | 8.027 | 8.091 | 840,079 | +0.02(+0.30%) |
Apr 14, 2021 | 8.019 | 8.091 | 7.964 | 8.067 | 1,246,913 | +0.06(+0.69%) |
Apr 13, 2021 | 7.956 | 8.051 | 7.940 | 8.011 | 1,174,759 | +0.06(+0.70%) |
Apr 12, 2021 | 7.916 | 7.972 | 7.908 | 7.956 | 1,543,085 | +0.06(+0.70%) |
Apr 09, 2021 | 7.916 | 7.916 | 7.884 | 7.900 | 911,592 | -0.01(-0.10%) |
Apr 08, 2021 | 7.892 | 7.908 | 7.868 | 7.908 | 846,844 | +0.02(+0.20%) |
Apr 07, 2021 | 7.876 | 7.924 | 7.861 | 7.892 | 1,099,656 | +0.02(+0.20%) |
Apr 06, 2021 | 7.900 | 7.900 | 7.861 | 7.876 | 1,134,160 | -0.02(-0.20%) |
Apr 05, 2021 | 7.853 | 7.900 | 7.845 | 7.892 | 1,305,499 | +0.06(+0.71%) |
Apr 01, 2021 | 7.861 | 7.861 | 7.797 | 7.837 | 993,835 | -0.01(-0.10%) |
Mar 31, 2021 | 7.829 | 7.845 | 7.781 | 7.845 | 1,053,261 | +0.04(+0.51%) |
Mar 30, 2021 | 7.876 | 7.884 | 7.765 | 7.805 | 905,209 | -0.05(-0.66%) |
Mar 29, 2021 | 7.849 | 7.880 | 7.841 | 7.857 | 1,423,510 | +0.03(+0.40%) |
Mar 26, 2021 | 7.864 | 7.864 | 7.754 | 7.825 | 1,286,108 | +0.01(+0.10%) |
Mar 25, 2021 | 7.770 | 7.833 | 7.754 | 7.817 | 1,091,649 | +0.06(+0.81%) |
Mar 24, 2021 | 7.762 | 7.786 | 7.738 | 7.754 | 957,145 | +0.02(+0.31%) |
Mar 23, 2021 | 7.754 | 7.793 | 7.722 | 7.730 | 1,029,888 | -0.02(-0.20%) |
Mar 22, 2021 | 7.833 | 7.848 | 7.691 | 7.746 | 1,950,822 | -0.08(-1.01%) |
Mar 19, 2021 | 7.825 | 7.849 | 7.778 | 7.825 | 1,493,001 | +0.00(+0.00%) |
Mar 18, 2021 | 7.825 | 7.849 | 7.786 | 7.825 | 1,673,048 | -0.06(-0.70%) |
Mar 17, 2021 | 7.928 | 7.932 | 7.841 | 7.880 | 1,201,050 | -0.05(-0.60%) |
Mar 16, 2021 | 7.967 | 7.967 | 7.896 | 7.928 | 1,159,123 | -0.01(-0.10%) |
Mar 15, 2021 | 7.888 | 7.951 | 7.864 | 7.935 | 2,711,149 | +0.06(+0.80%) |
Mar 12, 2021 | 7.904 | 7.916 | 7.809 | 7.872 | 2,301,050 | -0.03(-0.40%) |
Mar 11, 2021 | 7.928 | 7.979 | 7.880 | 7.904 | 2,067,079 | -0.02(-0.20%) |
Mar 10, 2021 | 7.999 | 8.006 | 7.912 | 7.920 | 2,498,249 | -0.06(-0.79%) |
Mar 09, 2021 | 8.133 | 8.133 | 7.928 | 7.983 | 1,576,747 | -0.06(-0.69%) |
Mar 08, 2021 | 8.062 | 8.101 | 8.030 | 8.038 | 650,236 | +0.03(+0.39%) |
Mar 05, 2021 | 8.030 | 8.085 | 7.943 | 8.006 | 985,530 | +0.00(+0.00%) |
Mar 04, 2021 | 8.141 | 8.204 | 7.975 | 8.006 | 1,380,474 | -0.16(-1.93%) |
Mar 03, 2021 | 8.133 | 8.354 | 8.046 | 8.164 | 1,353,252 | +0.05(+0.58%) |
Mar 02, 2021 | 8.164 | 8.196 | 8.070 | 8.117 | 886,449 | -0.03(-0.39%) |
Mar 01, 2021 | 8.243 | 8.314 | 8.125 | 8.148 | 919,706 | -0.02(-0.19%) |
Feb 26, 2021 | 8.290 | 8.330 | 8.093 | 8.164 | 942,174 | -0.13(-1.52%) |
Feb 25, 2021 | 8.354 | 8.375 | 8.196 | 8.290 | 584,361 | -0.02(-0.24%) |
Feb 24, 2021 | 8.279 | 8.436 | 8.279 | 8.310 | 664,719 | -0.02(-0.19%) |
Feb 23, 2021 | 8.240 | 8.342 | 8.193 | 8.326 | 619,948 | +0.04(+0.47%) |
Feb 22, 2021 | 8.208 | 8.428 | 8.200 | 8.287 | 800,900 | +0.06(+0.76%) |
Feb 19, 2021 | 8.130 | 8.263 | 8.102 | 8.224 | 879,873 | +0.09(+1.06%) |
Feb 18, 2021 | 8.122 | 8.146 | 8.103 | 8.138 | 445,926 | +0.00(+0.00%) |
Feb 17, 2021 | 8.122 | 8.146 | 8.091 | 8.138 | 679,486 | +0.02(+0.29%) |
Feb 16, 2021 | 8.114 | 8.122 | 8.075 | 8.114 | 718,899 | +0.04(+0.49%) |
Feb 12, 2021 | 8.153 | 8.153 | 8.059 | 8.075 | 874,771 | -0.05(-0.58%) |
Feb 11, 2021 | 8.146 | 8.153 | 8.091 | 8.122 | 742,324 | -0.01(-0.10%) |
Feb 10, 2021 | 8.161 | 8.177 | 8.106 | 8.130 | 1,039,599 | -0.01(-0.10%) |
Feb 09, 2021 | 8.106 | 8.169 | 8.083 | 8.138 | 566,222 | +0.04(+0.48%) |
Feb 08, 2021 | 8.098 | 8.138 | 8.075 | 8.098 | 594,969 | +0.02(+0.19%) |
Feb 05, 2021 | 8.091 | 8.114 | 8.075 | 8.083 | 471,442 | +0.00(+0.00%) |
Feb 04, 2021 | 8.067 | 8.091 | 8.028 | 8.083 | 665,855 | +0.02(+0.29%) |
Feb 03, 2021 | 8.106 | 8.106 | 8.038 | 8.059 | 445,443 | +0.01(+0.10%) |
Feb 02, 2021 | 8.067 | 8.114 | 8.028 | 8.051 | 659,208 | +0.01(+0.10%) |
Feb 01, 2021 | 8.130 | 8.130 | 8.036 | 8.044 | 686,455 | -0.05(-0.68%) |
Jan 29, 2021 | 8.075 | 8.185 | 8.036 | 8.098 | 751,298 | -0.03(-0.39%) |
Jan 28, 2021 | 8.114 | 8.216 | 8.075 | 8.130 | 558,167 | +0.02(+0.24%) |
Jan 27, 2021 | 8.165 | 8.204 | 8.087 | 8.110 | 818,441 | -0.05(-0.67%) |
Jan 26, 2021 | 8.141 | 8.173 | 8.118 | 8.165 | 688,489 | +0.06(+0.77%) |
Jan 25, 2021 | 8.095 | 8.141 | 8.087 | 8.102 | 630,451 | +0.02(+0.29%) |
Jan 22, 2021 | 8.032 | 8.095 | 8.001 | 8.079 | 626,507 | +0.03(+0.39%) |
Jan 21, 2021 | 8.102 | 8.134 | 8.032 | 8.048 | 752,974 | -0.06(-0.77%) |
Jan 20, 2021 | 8.025 | 8.126 | 8.025 | 8.110 | 689,277 | +0.10(+1.26%) |
Jan 19, 2021 | 8.001 | 8.025 | 7.986 | 8.009 | 785,593 | +0.02(+0.29%) |
Jan 15, 2021 | 8.001 | 8.025 | 7.970 | 7.986 | 603,146 | -0.02(-0.29%) |
Jan 14, 2021 | 7.993 | 8.009 | 7.962 | 8.009 | 747,964 | +0.00(+0.00%) |
Jan 13, 2021 | 7.978 | 8.009 | 7.962 | 8.009 | 523,304 | +0.03(+0.39%) |
Jan 12, 2021 | 7.954 | 8.017 | 7.931 | 7.978 | 765,427 | -0.02(-0.19%) |
Jan 11, 2021 | 7.939 | 8.017 | 7.908 | 7.993 | 904,011 | +0.06(+0.79%) |
Jan 08, 2021 | 7.877 | 7.931 | 7.877 | 7.931 | 882,963 | +0.01(+0.10%) |
Jan 07, 2021 | 7.970 | 8.023 | 7.915 | 7.923 | 635,791 | -0.01(-0.10%) |
Jan 06, 2021 | 7.947 | 8.032 | 7.908 | 7.931 | 683,457 | +0.01(+0.10%) |
Jan 05, 2021 | 7.869 | 7.943 | 7.826 | 7.923 | 618,162 | +0.05(+0.69%) |