Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 8.911 | 8.941 | 8.764 | 8.931 | 75,219 | +0.03(+0.33%) |
Mar 30, 2022 | 8.891 | 8.931 | 8.865 | 8.901 | 57,539 | +0.02(+0.22%) |
Mar 29, 2022 | 8.842 | 8.901 | 8.832 | 8.882 | 29,552 | +0.03(+0.33%) |
Mar 28, 2022 | 8.783 | 8.872 | 8.783 | 8.852 | 22,504 | +0.07(+0.78%) |
Mar 25, 2022 | 8.852 | 8.852 | 8.774 | 8.783 | 47,249 | -0.06(-0.67%) |
Mar 24, 2022 | 8.665 | 8.852 | 8.655 | 8.842 | 123,573 | +0.15(+1.70%) |
Mar 23, 2022 | 8.764 | 8.872 | 8.646 | 8.695 | 193,742 | -0.11(-1.23%) |
Mar 22, 2022 | 8.823 | 8.823 | 8.783 | 8.803 | 40,064 | +0.00(+0.00%) |
Mar 21, 2022 | 8.705 | 8.872 | 8.705 | 8.803 | 36,304 | +0.01(+0.11%) |
Mar 18, 2022 | 8.773 | 8.851 | 8.724 | 8.793 | 28,707 | +0.01(+0.11%) |
Mar 17, 2022 | 8.773 | 8.803 | 8.725 | 8.783 | 21,038 | +0.04(+0.45%) |
Mar 16, 2022 | 8.803 | 8.803 | 8.646 | 8.744 | 37,889 | -0.01(-0.11%) |
Mar 15, 2022 | 8.793 | 8.941 | 8.634 | 8.754 | 41,121 | -0.02(-0.22%) |
Mar 14, 2022 | 8.803 | 8.803 | 8.537 | 8.773 | 74,745 | -0.10(-1.11%) |
Mar 11, 2022 | 8.911 | 8.922 | 8.832 | 8.872 | 24,261 | -0.03(-0.33%) |
Mar 10, 2022 | 8.990 | 8.990 | 8.862 | 8.901 | 28,286 | -0.01(-0.09%) |
Mar 09, 2022 | 8.870 | 9.017 | 8.840 | 8.909 | 45,928 | +0.08(+0.89%) |
Mar 08, 2022 | 8.948 | 8.958 | 8.831 | 8.831 | 35,773 | -0.07(-0.77%) |
Mar 07, 2022 | 9.046 | 9.046 | 8.880 | 8.899 | 29,035 | -0.17(-1.84%) |
Mar 04, 2022 | 8.821 | 9.086 | 8.821 | 9.066 | 119,800 | +0.20(+2.21%) |
Mar 03, 2022 | 8.938 | 8.958 | 8.850 | 8.870 | 40,458 | -0.03(-0.33%) |
Mar 02, 2022 | 8.870 | 8.958 | 8.860 | 8.899 | 37,578 | +0.00(+0.00%) |
Mar 01, 2022 | 9.037 | 9.056 | 8.870 | 8.899 | 75,550 | -0.09(-1.02%) |
Feb 28, 2022 | 8.968 | 8.991 | 8.958 | 8.991 | 10,414 | -0.07(-0.72%) |
Feb 25, 2022 | 8.840 | 9.105 | 8.792 | 9.056 | 76,584 | +0.19(+2.10%) |
Feb 24, 2022 | 8.909 | 8.956 | 8.791 | 8.870 | 77,694 | -0.10(-1.09%) |
Feb 23, 2022 | 8.978 | 8.997 | 8.919 | 8.968 | 38,584 | -0.00(-0.00%) |
Feb 22, 2022 | 8.988 | 9.031 | 8.968 | 8.968 | 26,985 | -0.02(-0.22%) |
Feb 18, 2022 | 8.988 | 0 | -0.05(-0.54%) | |||
Feb 17, 2022 | 9.017 | 9.066 | 9.017 | 9.037 | 16,371 | -0.03(-0.32%) |
Feb 16, 2022 | 9.086 | 9.095 | 9.027 | 9.066 | 47,639 | +0.03(+0.38%) |
Feb 15, 2022 | 9.027 | 9.037 | 8.968 | 9.032 | 31,115 | +0.02(+0.27%) |
Feb 14, 2022 | 9.095 | 9.105 | 8.968 | 9.007 | 69,979 | -0.11(-1.18%) |
Feb 11, 2022 | 9.095 | 9.164 | 9.086 | 9.115 | 20,963 | -0.00(-0.00%) |
Feb 10, 2022 | 9.125 | 9.135 | 9.095 | 9.115 | 28,474 | +0.01(+0.08%) |
Feb 09, 2022 | 9.093 | 9.123 | 9.026 | 9.108 | 37,884 | +0.02(+0.26%) |
Feb 08, 2022 | 8.986 | 9.093 | 8.957 | 9.084 | 35,235 | +0.07(+0.76%) |
Feb 07, 2022 | 8.986 | 9.035 | 8.957 | 9.015 | 44,094 | +0.06(+0.65%) |
Feb 04, 2022 | 9.064 | 9.084 | 8.908 | 8.957 | 197,465 | -0.11(-1.19%) |
Feb 03, 2022 | 8.986 | 9.103 | 9.064 | 67,182 | +0.07(+0.76%) | |
Feb 02, 2022 | 8.986 | 9.035 | 8.976 | 8.996 | 63,017 | -0.01(-0.11%) |
Feb 01, 2022 | 8.937 | 9.015 | 8.937 | 9.005 | 53,755 | +0.09(+0.99%) |
Jan 31, 2022 | 8.976 | 8.849 | 8.918 | 187,042 | -0.06(-0.65%) | |
Jan 28, 2022 | 9.028 | 9.031 | 8.937 | 8.976 | 55,253 | -0.01(-0.11%) |
Jan 27, 2022 | 8.996 | 9.084 | 8.983 | 8.986 | 45,067 | -0.03(-0.33%) |
Jan 26, 2022 | 9.005 | 9.084 | 8.976 | 9.015 | 50,041 | -0.02(-0.22%) |
Jan 25, 2022 | 8.986 | 9.045 | 8.927 | 9.035 | 95,514 | +0.03(+0.33%) |
Jan 24, 2022 | 9.064 | 9.152 | 8.937 | 9.005 | 102,082 | -0.10(-1.07%) |
Jan 21, 2022 | 9.172 | 9.190 | 9.064 | 9.103 | 77,907 | -0.07(-0.75%) |
Jan 20, 2022 | 9.152 | 9.220 | 9.123 | 9.172 | 81,726 | +0.07(+0.75%) |
Jan 19, 2022 | 9.152 | 9.152 | 9.074 | 9.103 | 57,212 | -0.04(-0.43%) |
Jan 18, 2022 | 9.065 | 9.152 | 9.065 | 9.142 | 33,278 | +0.02(+0.27%) |
Jan 14, 2022 | 9.118 | 0 | +0.04(+0.48%) | |||
Jan 13, 2022 | 9.123 | 9.123 | 9.064 | 9.074 | 45,535 | -0.07(-0.75%) |
Jan 12, 2022 | 9.103 | 9.152 | 9.064 | 9.142 | 55,333 | +0.06(+0.67%) |
Jan 11, 2022 | 9.091 | 9.130 | 9.072 | 9.082 | 44,321 | -0.03(-0.32%) |
Jan 10, 2022 | 9.043 | 9.111 | 9.043 | 9.111 | 44,236 | +0.06(+0.65%) |
Jan 07, 2022 | 9.033 | 9.072 | 9.004 | 9.052 | 83,558 | +0.04(+0.43%) |
Jan 06, 2022 | 9.072 | 9.111 | 8.984 | 9.014 | 73,056 | -0.05(-0.54%) |
Jan 05, 2022 | 9.062 | 9.101 | 9.052 | 9.062 | 41,310 | -0.02(-0.19%) |
Jan 04, 2022 | 9.140 | 9.140 | 9.043 | 9.080 | 9,574 | -0.02(-0.24%) |
Jan 03, 2022 | 8.984 | 9.160 | 8.975 | 9.101 | 67,634 | +0.10(+1.08%) |
Dec 31, 2021 | 9.033 | 9.043 | 8.975 | 9.004 | 92,813 | -0.05(-0.54%) |
Dec 30, 2021 | 9.004 | 9.082 | 9.004 | 9.052 | 41,056 | +0.04(+0.43%) |
Dec 29, 2021 | 9.082 | 9.091 | 8.994 | 9.014 | 46,394 | -0.02(-0.22%) |
Dec 28, 2021 | 9.062 | 9.072 | 8.984 | 9.033 | 78,135 | +0.00(+0.00%) |
Dec 27, 2021 | 9.004 | 9.033 | 8.955 | 9.033 | 111,999 | +0.08(+0.87%) |
Dec 23, 2021 | 9.023 | 9.052 | 8.955 | 8.955 | 89,779 | -0.07(-0.78%) |
Dec 22, 2021 | 8.975 | 9.043 | 8.955 | 9.026 | 35,360 | +0.04(+0.46%) |
Dec 21, 2021 | 8.945 | 9.033 | 8.916 | 8.984 | 135,442 | +0.01(+0.11%) |
Dec 20, 2021 | 9.004 | 9.004 | 8.926 | 8.975 | 86,394 | -0.01(-0.11%) |
Dec 17, 2021 | 8.955 | 8.984 | 8.926 | 8.984 | 48,132 | +0.04(+0.43%) |
Dec 16, 2021 | 8.955 | 8.965 | 8.926 | 8.945 | 76,389 | -0.01(-0.11%) |
Dec 15, 2021 | 8.955 | 8.975 | 8.887 | 8.955 | 67,405 | +0.03(+0.33%) |
Dec 14, 2021 | 8.955 | 8.984 | 8.906 | 8.926 | 107,388 | -0.06(-0.65%) |
Dec 13, 2021 | 9.052 | 9.052 | 8.955 | 8.984 | 90,566 | -0.04(-0.43%) |
Dec 10, 2021 | 9.121 | 9.121 | 9.004 | 9.023 | 64,885 | -0.11(-1.26%) |
Dec 09, 2021 | 9.216 | 9.216 | 9.050 | 9.138 | 17,314 | -0.08(-0.84%) |
Dec 08, 2021 | 9.216 | 9.216 | 8.973 | 9.216 | 94,028 | +0.03(+0.32%) |
Dec 07, 2021 | 9.225 | 9.235 | 9.167 | 9.187 | 15,794 | -0.05(-0.53%) |
Dec 06, 2021 | 9.097 | 9.293 | 9.023 | 9.235 | 34,716 | +0.17(+1.93%) |
Dec 03, 2021 | 9.022 | 9.080 | 9.022 | 9.061 | 21,573 | +0.02(+0.21%) |
Dec 02, 2021 | 8.973 | 9.080 | 8.973 | 9.041 | 52,279 | +0.07(+0.76%) |
Dec 01, 2021 | 9.022 | 9.031 | 8.973 | 8.973 | 53,353 | -0.05(-0.54%) |
Nov 30, 2021 | 9.041 | 9.080 | 9.022 | 9.022 | 22,322 | -0.04(-0.43%) |
Nov 29, 2021 | 9.022 | 9.070 | 9.022 | 9.061 | 69,678 | +0.07(+0.76%) |
Nov 26, 2021 | 8.993 | 9.002 | 8.925 | 8.993 | 21,237 | -0.02(-0.22%) |
Nov 24, 2021 | 8.973 | 9.031 | 8.973 | 9.012 | 31,838 | +0.00(+0.00%) |
Nov 23, 2021 | 9.106 | 9.106 | 9.002 | 9.012 | 55,928 | -0.06(-0.64%) |
Nov 22, 2021 | 9.070 | 9.128 | 9.031 | 9.070 | 95,466 | -0.04(-0.43%) |
Nov 19, 2021 | 9.148 | 9.148 | 9.070 | 9.109 | 82,426 | -0.02(-0.21%) |
Nov 18, 2021 | 9.128 | 9.138 | 9.128 | 9.128 | 14,545 | +0.04(+0.43%) |
Nov 17, 2021 | 9.090 | 9.177 | 9.090 | 9.090 | 70,325 | -0.04(-0.43%) |
Nov 16, 2021 | 9.099 | 9.158 | 9.070 | 9.128 | 78,283 | +0.00(+0.00%) |
Nov 15, 2021 | 9.002 | 9.264 | 9.002 | 9.128 | 115,535 | +0.10(+1.07%) |
Nov 12, 2021 | 9.022 | 9.051 | 9.002 | 9.031 | 79,206 | +0.03(+0.32%) |
Nov 11, 2021 | 8.973 | 9.022 | 8.973 | 9.002 | 77,936 | -0.01(-0.11%) |
Nov 10, 2021 | 9.099 | 9.012 | 89,119 | +0.00(+0.02%) | ||
Nov 09, 2021 | 9.020 | 9.087 | 8.991 | 9.010 | 51,738 | -0.04(-0.43%) |
Nov 08, 2021 | 9.039 | 9.078 | 9.039 | 9.049 | 57,010 | +0.01(+0.11%) |
Nov 05, 2021 | 9.000 | 9.049 | 8.991 | 9.039 | 52,470 | +0.05(+0.54%) |
Nov 04, 2021 | 8.981 | 9.000 | 8.962 | 8.991 | 34,450 | +0.03(+0.32%) |
Nov 03, 2021 | 9.029 | 9.029 | 8.952 | 8.962 | 201,078 | -0.10(-1.07%) |
Nov 02, 2021 | 9.039 | 9.058 | 9.000 | 9.058 | 41,393 | +0.06(+0.64%) |
Nov 01, 2021 | 9.000 | 9.020 | 8.971 | 9.000 | 42,529 | -0.02(-0.21%) |
Oct 29, 2021 | 9.010 | 9.029 | 9.000 | 9.020 | 28,072 | +0.01(+0.11%) |
Oct 28, 2021 | 8.991 | 9.020 | 8.991 | 9.010 | 47,894 | +0.03(+0.32%) |
Oct 27, 2021 | 8.992 | 9.010 | 8.981 | 8.981 | 27,124 | -0.01(-0.11%) |
Oct 26, 2021 | 8.952 | 8.991 | 78,495 | -0.00(-0.00%) | ||
Oct 25, 2021 | 8.971 | 9.000 | 8.971 | 8.991 | 26,068 | +0.01(+0.11%) |
Oct 22, 2021 | 9.039 | 9.039 | 8.981 | 8.981 | 32,059 | -0.05(-0.54%) |
Oct 21, 2021 | 8.981 | 9.029 | 8.981 | 9.029 | 20,285 | +0.04(+0.44%) |
Oct 20, 2021 | 9.039 | 9.039 | 8.981 | 8.990 | 36,471 | -0.04(-0.44%) |
Oct 19, 2021 | 9.010 | 9.039 | 8.952 | 9.029 | 19,160 | +0.06(+0.65%) |
Oct 18, 2021 | 8.952 | 9.010 | 8.952 | 8.971 | 33,425 | -0.02(-0.27%) |
Oct 15, 2021 | 9.000 | 9.009 | 8.983 | 8.996 | 40,571 | -0.01(-0.16%) |
Oct 14, 2021 | 8.981 | 9.010 | 8.981 | 9.010 | 20,692 | +0.04(+0.43%) |
Oct 13, 2021 | 8.952 | 9.010 | 8.942 | 8.971 | 128,236 | +0.00(+0.00%) |
Oct 12, 2021 | 9.000 | 9.025 | 8.952 | 8.971 | 126,083 | -0.03(-0.32%) |
Oct 11, 2021 | 9.000 | 9.058 | 9.000 | 9.000 | 48,965 | -0.01(-0.11%) |
Oct 08, 2021 | 9.049 | 9.049 | 9.000 | 9.010 | 16,124 | -0.01(-0.09%) |
Oct 07, 2021 | 9.027 | 9.037 | 9.000 | 9.018 | 13,812 | -0.00(-0.03%) |
Oct 06, 2021 | 9.008 | 9.027 | 8.989 | 9.020 | 22,657 | +0.00(+0.03%) |
Oct 05, 2021 | 9.027 | 9.027 | 8.989 | 9.018 | 14,458 | +0.02(+0.21%) |
Oct 04, 2021 | 9.027 | 9.027 | 8.999 | 8.999 | 2,590 | -0.02(-0.21%) |
Oct 01, 2021 | 9.047 | 9.047 | 9.008 | 9.018 | 34,425 | -0.01(-0.11%) |
Sep 30, 2021 | 9.018 | 9.047 | 9.019 | 9.027 | 20,584 | -0.01(-0.11%) |
Sep 29, 2021 | 9.047 | 9.047 | 9.008 | 9.037 | 19,715 | +0.02(+0.21%) |
Sep 28, 2021 | 8.989 | 9.027 | 8.989 | 9.018 | 35,249 | -0.01(-0.16%) |
Sep 27, 2021 | 9.013 | 9.037 | 8.999 | 9.032 | 13,018 | +0.01(+0.16%) |
Sep 24, 2021 | 8.999 | 9.047 | 8.989 | 9.018 | 30,054 | -0.01(-0.11%) |
Sep 23, 2021 | 9.047 | 9.056 | 9.018 | 9.027 | 40,559 | -0.02(-0.21%) |
Sep 22, 2021 | 9.037 | 9.085 | 8.999 | 9.047 | 111,952 | +0.01(+0.11%) |
Sep 21, 2021 | 9.047 | 9.121 | 9.018 | 9.037 | 40,066 | -0.03(-0.32%) |
Sep 20, 2021 | 9.124 | 9.124 | 9.066 | 9.066 | 32,316 | -0.04(-0.42%) |
Sep 17, 2021 | 9.085 | 9.124 | 9.085 | 9.105 | 25,469 | -0.00(-0.00%) |
Sep 16, 2021 | 9.124 | 9.124 | 9.096 | 9.105 | 17,163 | +0.02(+0.19%) |
Sep 15, 2021 | 9.124 | 9.124 | 9.056 | 9.087 | 31,183 | -0.03(-0.32%) |
Sep 14, 2021 | 9.122 | 9.124 | 9.097 | 9.117 | 18,106 | +0.00(+0.03%) |
Sep 13, 2021 | 9.153 | 9.201 | 9.086 | 9.114 | 26,512 | +0.01(+0.11%) |
Sep 10, 2021 | 9.076 | 9.129 | 9.076 | 9.105 | 19,414 | +0.03(+0.30%) |
Sep 09, 2021 | 8.995 | 9.078 | 8.995 | 9.077 | 18,274 | +0.04(+0.49%) |
Sep 08, 2021 | 9.033 | 9.060 | 9.024 | 9.033 | 35,365 | +0.01(+0.11%) |
Sep 07, 2021 | 9.120 | 9.129 | 9.005 | 9.024 | 26,200 | -0.10(-1.05%) |
Sep 03, 2021 | 9.120 | 9.158 | 9.120 | 9.120 | 26,190 | +0.02(+0.21%) |
Sep 02, 2021 | 9.105 | 9.147 | 9.081 | 9.101 | 42,260 | +0.02(+0.21%) |
Sep 01, 2021 | 9.091 | 9.120 | 9.033 | 9.081 | 37,050 | -0.03(-0.32%) |
Aug 31, 2021 | 9.062 | 9.120 | 9.062 | 9.110 | 25,208 | +0.03(+0.32%) |
Aug 30, 2021 | 9.120 | 9.120 | 9.053 | 9.081 | 43,117 | -0.03(-0.32%) |
Aug 27, 2021 | 9.072 | 9.110 | 8.985 | 9.110 | 41,259 | +0.03(+0.32%) |
Aug 26, 2021 | 9.014 | 9.081 | 8.947 | 9.081 | 98,324 | +0.11(+1.18%) |
Aug 25, 2021 | 8.957 | 8.995 | 8.957 | 8.976 | 19,735 | +0.00(+0.00%) |
Aug 24, 2021 | 9.005 | 9.005 | 8.947 | 8.976 | 79,909 | +0.02(+0.21%) |
Aug 23, 2021 | 8.976 | 9.014 | 8.957 | 8.957 | 27,904 | -0.04(-0.43%) |
Aug 20, 2021 | 8.966 | 9.024 | 8.966 | 8.995 | 13,328 | +0.02(+0.21%) |
Aug 19, 2021 | 8.985 | 9.033 | 8.966 | 8.976 | 39,306 | -0.03(-0.32%) |
Aug 18, 2021 | 9.033 | 9.033 | 8.985 | 9.005 | 20,407 | +0.00(+0.00%) |
Aug 17, 2021 | 9.081 | 9.024 | 8.985 | 9.005 | 51,362 | -0.02(-0.21%) |
Aug 16, 2021 | 9.043 | 9.043 | 9.014 | 9.024 | 44,560 | -0.01(-0.11%) |
Aug 13, 2021 | 9.005 | 9.072 | 9.005 | 9.033 | 23,485 | +0.00(+0.00%) |
Aug 12, 2021 | 9.043 | 9.091 | 9.014 | 9.033 | 25,524 | -0.04(-0.42%) |
Aug 11, 2021 | 9.053 | 9.120 | 9.043 | 9.072 | 13,820 | +0.05(+0.55%) |
Aug 10, 2021 | 9.022 | 9.118 | 8.993 | 9.022 | 33,961 | -0.02(-0.21%) |
Aug 09, 2021 | 9.041 | 9.089 | 9.041 | 9.041 | 33,811 | -0.01(-0.11%) |
Aug 06, 2021 | 9.089 | 9.089 | 9.041 | 9.051 | 31,646 | +0.01(+0.11%) |
Aug 05, 2021 | 8.955 | 9.146 | 8.955 | 9.041 | 75,944 | +0.07(+0.75%) |
Aug 04, 2021 | 8.974 | 8.984 | 8.936 | 8.974 | 49,209 | +0.05(+0.54%) |
Aug 03, 2021 | 8.917 | 8.945 | 8.917 | 8.926 | 22,955 | +0.01(+0.16%) |
Aug 02, 2021 | 8.945 | 8.945 | 8.898 | 8.912 | 154,617 | -0.00(-0.05%) |
Jul 30, 2021 | 8.936 | 8.964 | 8.907 | 8.917 | 62,596 | -0.02(-0.21%) |
Jul 29, 2021 | 8.936 | 8.993 | 8.917 | 8.936 | 50,564 | +0.00(+0.00%) |
Jul 28, 2021 | 8.926 | 9.022 | 8.917 | 8.936 | 101,161 | -0.01(-0.11%) |
Jul 27, 2021 | 8.945 | 9.003 | 8.945 | 8.945 | 16,392 | +0.00(+0.00%) |
Jul 26, 2021 | 8.917 | 8.964 | 8.917 | 8.945 | 71,567 | -0.01(-0.11%) |
Jul 23, 2021 | 8.989 | 8.989 | 8.926 | 8.955 | 15,942 | -0.02(-0.21%) |
Jul 22, 2021 | 8.993 | 9.075 | 8.936 | 8.974 | 23,563 | -0.02(-0.21%) |
Jul 21, 2021 | 8.984 | 9.185 | 8.984 | 8.993 | 55,988 | -0.01(-0.11%) |
Jul 20, 2021 | 8.917 | 9.070 | 8.917 | 9.003 | 23,123 | +0.09(+0.97%) |
Jul 19, 2021 | 8.955 | 8.964 | 8.907 | 8.917 | 99,487 | -0.05(-0.53%) |
Jul 16, 2021 | 8.936 | 8.993 | 8.936 | 8.964 | 24,670 | +0.02(+0.21%) |
Jul 15, 2021 | 8.984 | 9.030 | 8.926 | 8.945 | 51,751 | -0.03(-0.32%) |
Jul 14, 2021 | 9.022 | 9.137 | 8.974 | 8.974 | 42,960 | -0.05(-0.53%) |
Jul 13, 2021 | 9.089 | 9.165 | 9.022 | 9.022 | 50,085 | -0.07(-0.74%) |
Jul 12, 2021 | 9.060 | 9.238 | 9.041 | 9.089 | 119,382 | -0.02(-0.21%) |
Jul 09, 2021 | 9.003 | 9.165 | 8.982 | 9.108 | 39,610 | +0.14(+1.54%) |
Jul 08, 2021 | 8.980 | 9.027 | 8.970 | 8.970 | 67,326 | -0.04(-0.42%) |
Jul 07, 2021 | 8.999 | 9.027 | 8.980 | 9.008 | 58,099 | +0.01(+0.11%) |
Jul 06, 2021 | 8.970 | 9.008 | 8.961 | 8.999 | 45,234 | +0.02(+0.21%) |
Jul 02, 2021 | 9.027 | 9.027 | 8.970 | 8.980 | 42,834 | -0.03(-0.32%) |
Jul 01, 2021 | 9.008 | 9.036 | 8.980 | 9.008 | 51,112 | +0.02(+0.21%) |
Jun 30, 2021 | 9.008 | 9.008 | 8.970 | 8.989 | 18,487 | +0.00(+0.00%) |
Jun 29, 2021 | 8.970 | 8.999 | 8.961 | 8.989 | 22,028 | +0.05(+0.53%) |
Jun 28, 2021 | 8.932 | 8.951 | 8.932 | 8.942 | 38,204 | +0.03(+0.32%) |
Jun 25, 2021 | 8.970 | 8.970 | 8.913 | 8.913 | 58,958 | -0.05(-0.53%) |
Jun 24, 2021 | 8.999 | 8.999 | 8.942 | 8.961 | 24,754 | -0.01(-0.11%) |
Jun 23, 2021 | 8.970 | 8.975 | 8.961 | 8.970 | 20,055 | +0.00(+0.00%) |
Jun 22, 2021 | 8.989 | 9.018 | 8.951 | 8.970 | 74,720 | -0.04(-0.42%) |
Jun 21, 2021 | 9.008 | 9.018 | 8.977 | 9.008 | 22,559 | +0.05(+0.53%) |
Jun 18, 2021 | 8.989 | 9.036 | 8.961 | 8.961 | 70,497 | -0.05(-0.53%) |
Jun 17, 2021 | 9.036 | 9.036 | 8.980 | 9.008 | 62,325 | +0.00(+0.00%) |
Jun 16, 2021 | 8.980 | 9.046 | 8.970 | 9.008 | 56,446 | +0.01(+0.11%) |
Jun 15, 2021 | 8.961 | 9.046 | 8.961 | 8.999 | 46,842 | +0.02(+0.21%) |
Jun 14, 2021 | 8.999 | 9.037 | 8.980 | 8.980 | 36,424 | +0.00(+0.00%) |
Jun 11, 2021 | 8.970 | 9.012 | 8.961 | 8.980 | 31,269 | -0.01(-0.11%) |
Jun 10, 2021 | 8.970 | 9.034 | 8.970 | 8.989 | 37,738 | +0.02(+0.24%) |
Jun 09, 2021 | 8.977 | 9.005 | 8.948 | 8.967 | 26,734 | +0.02(+0.21%) |
Jun 08, 2021 | 8.929 | 8.996 | 8.910 | 8.948 | 57,019 | +0.01(+0.09%) |
Jun 07, 2021 | 8.910 | 8.967 | 8.910 | 8.940 | 23,810 | +0.00(+0.02%) |
Jun 04, 2021 | 8.948 | 8.977 | 8.920 | 8.939 | 43,274 | +0.00(+0.00%) |
Jun 03, 2021 | 8.910 | 8.948 | 8.891 | 8.939 | 46,567 | +0.05(+0.53%) |
Jun 02, 2021 | 8.948 | 8.989 | 8.872 | 8.891 | 92,730 | -0.08(-0.85%) |
Jun 01, 2021 | 9.005 | 9.005 | 8.958 | 8.967 | 20,477 | +0.03(+0.32%) |
May 28, 2021 | 8.948 | 9.005 | 8.929 | 8.939 | 62,809 | +0.00(+0.00%) |
May 27, 2021 | 8.901 | 8.977 | 8.891 | 8.939 | 69,978 | -0.02(-0.21%) |
May 26, 2021 | 8.948 | 8.977 | 8.920 | 8.958 | 31,238 | -0.02(-0.21%) |
May 25, 2021 | 9.015 | 9.015 | 8.939 | 8.977 | 51,387 | +0.00(+0.00%) |
May 24, 2021 | 8.967 | 8.986 | 8.948 | 8.977 | 64,091 | +0.03(+0.32%) |
May 21, 2021 | 8.939 | 8.996 | 8.929 | 8.948 | 52,929 | +0.00(+0.00%) |
May 20, 2021 | 8.939 | 8.986 | 8.920 | 8.948 | 53,074 | +0.03(+0.32%) |
May 19, 2021 | 8.948 | 8.948 | 8.882 | 8.920 | 46,887 | -0.03(-0.32%) |
May 18, 2021 | 8.910 | 8.967 | 8.901 | 8.948 | 39,934 | +0.04(+0.44%) |
May 17, 2021 | 8.967 | 9.081 | 8.891 | 8.909 | 70,870 | -0.06(-0.65%) |
May 14, 2021 | 9.005 | 9.129 | 8.948 | 8.967 | 22,182 | +0.01(+0.11%) |
May 13, 2021 | 8.910 | 9.034 | 8.910 | 8.958 | 64,243 | +0.00(+0.00%) |
May 12, 2021 | 9.119 | 9.233 | 8.939 | 8.958 | 44,843 | +0.03(+0.35%) |
May 11, 2021 | 8.945 | 9.069 | 8.889 | 8.927 | 68,448 | -0.05(-0.53%) |
May 10, 2021 | 9.220 | 9.220 | 8.974 | 8.974 | 54,098 | -0.03(-0.32%) |
May 07, 2021 | 9.012 | 9.144 | 8.964 | 9.002 | 68,070 | -0.04(-0.42%) |
May 06, 2021 | 9.125 | 9.173 | 8.955 | 9.040 | 66,015 | +0.01(+0.10%) |
May 05, 2021 | 9.210 | 9.315 | 9.031 | 9.031 | 112,402 | -0.32(-3.44%) |
May 04, 2021 | 9.182 | 9.513 | 9.088 | 9.352 | 272,499 | +0.17(+1.86%) |
May 03, 2021 | 9.135 | 9.182 | 8.983 | 9.182 | 90,417 | +0.09(+1.04%) |
Apr 30, 2021 | 8.879 | 9.154 | 8.879 | 9.087 | 49,122 | +0.15(+1.69%) |
Apr 29, 2021 | 8.964 | 8.974 | 8.860 | 8.936 | 55,323 | -0.04(-0.42%) |
Apr 28, 2021 | 8.974 | 8.974 | 8.879 | 8.974 | 38,519 | +0.08(+0.85%) |
Apr 27, 2021 | 8.860 | 8.945 | 8.851 | 8.898 | 50,444 | +0.04(+0.43%) |
Apr 26, 2021 | 8.860 | 8.888 | 8.841 | 8.860 | 36,869 | -0.04(-0.43%) |
Apr 23, 2021 | 8.870 | 8.908 | 8.870 | 8.898 | 43,101 | +0.04(+0.48%) |
Apr 22, 2021 | 8.841 | 8.879 | 8.822 | 8.856 | 54,636 | +0.00(+0.05%) |
Apr 21, 2021 | 8.841 | 8.889 | 8.831 | 8.851 | 68,352 | -0.05(-0.53%) |
Apr 20, 2021 | 8.889 | 8.945 | 8.870 | 8.898 | 50,080 | +0.00(+0.00%) |
Apr 19, 2021 | 8.993 | 8.993 | 8.889 | 8.898 | 32,146 | -0.03(-0.32%) |
Apr 16, 2021 | 8.955 | 8.998 | 8.917 | 8.927 | 56,306 | -0.07(-0.74%) |
Apr 15, 2021 | 9.125 | 9.144 | 8.964 | 8.993 | 61,378 | -0.13(-1.45%) |
Apr 14, 2021 | 9.182 | 9.215 | 9.097 | 9.125 | 58,221 | -0.11(-1.23%) |
Apr 13, 2021 | 9.182 | 9.305 | 9.087 | 9.239 | 83,168 | +0.05(+0.51%) |
Apr 12, 2021 | 9.087 | 9.229 | 9.087 | 9.192 | 71,603 | +0.08(+0.83%) |
Apr 09, 2021 | 8.993 | 9.125 | 8.932 | 9.116 | 64,651 | +0.16(+1.73%) |
Apr 08, 2021 | 8.895 | 8.961 | 8.849 | 8.961 | 48,533 | +0.08(+0.85%) |
Apr 07, 2021 | 8.810 | 8.895 | 8.810 | 8.885 | 55,112 | +0.09(+1.07%) |
Apr 06, 2021 | 8.734 | 8.828 | 8.734 | 8.791 | 43,704 | +0.05(+0.54%) |
Apr 05, 2021 | 8.866 | 8.894 | 8.744 | 8.744 | 97,218 | -0.16(-1.80%) |