Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.073 | 8.209 | 8.025 | 8.137 | 12,024 | +0.06(+0.74%) |
May 27, 2022 | 8.049 | 8.177 | 8.008 | 8.077 | 20,368 | +0.03(+0.35%) |
May 26, 2022 | 8.057 | 8.223 | 8.001 | 8.049 | 11,061 | +0.00(+0.00%) |
May 25, 2022 | 7.985 | 8.049 | 7.977 | 8.049 | 20,583 | +0.08(+1.00%) |
May 24, 2022 | 7.953 | 8.076 | 7.937 | 7.969 | 13,787 | +0.00(+0.00%) |
May 23, 2022 | 8.113 | 8.265 | 7.945 | 7.969 | 15,550 | -0.04(-0.50%) |
May 20, 2022 | 8.057 | 8.259 | 7.953 | 8.009 | 12,320 | -0.21(-2.53%) |
May 19, 2022 | 8.265 | 8.265 | 7.961 | 8.217 | 19,726 | +0.13(+1.58%) |
May 18, 2022 | 8.257 | 8.257 | 8.017 | 8.089 | 36,818 | -0.16(-1.94%) |
May 17, 2022 | 8.169 | 8.257 | 8.129 | 8.249 | 12,309 | +0.18(+2.28%) |
May 16, 2022 | 8.017 | 8.217 | 8.017 | 8.065 | 13,417 | -0.02(-0.30%) |
May 13, 2022 | 8.033 | 8.225 | 7.993 | 8.089 | 12,532 | +0.06(+0.80%) |
May 12, 2022 | 8.105 | 8.201 | 8.001 | 8.025 | 42,126 | -0.10(-1.18%) |
May 11, 2022 | 8.161 | 8.327 | 8.113 | 8.121 | 13,285 | -0.07(-0.88%) |
May 10, 2022 | 8.177 | 8.280 | 8.097 | 8.193 | 37,213 | +0.02(+0.29%) |
May 09, 2022 | 8.272 | 8.272 | 8.097 | 8.169 | 30,728 | -0.14(-1.72%) |
May 06, 2022 | 8.256 | 8.312 | 8.145 | 8.312 | 19,014 | +0.03(+0.38%) |
May 05, 2022 | 8.240 | 8.336 | 8.193 | 8.280 | 18,839 | -0.11(-1.35%) |
May 04, 2022 | 8.391 | 8.415 | 8.336 | 8.393 | 15,927 | +0.00(+0.02%) |
May 03, 2022 | 8.296 | 8.415 | 8.296 | 8.391 | 20,926 | +0.10(+1.15%) |
May 02, 2022 | 8.232 | 8.347 | 8.169 | 8.296 | 23,780 | +0.20(+2.45%) |
Apr 29, 2022 | 8.097 | 8.248 | 8.097 | 8.097 | 36,544 | -0.12(-1.45%) |
Apr 28, 2022 | 8.177 | 8.256 | 8.177 | 8.216 | 10,494 | +0.06(+0.78%) |
Apr 27, 2022 | 8.137 | 8.240 | 8.137 | 8.153 | 17,819 | -0.00(-0.02%) |
Apr 26, 2022 | 8.097 | 8.201 | 8.097 | 8.155 | 12,924 | +0.07(+0.86%) |
Apr 25, 2022 | 8.169 | 8.230 | 8.054 | 8.085 | 13,264 | -0.09(-1.12%) |
Apr 22, 2022 | 8.121 | 8.232 | 8.078 | 8.177 | 9,855 | +0.06(+0.68%) |
Apr 21, 2022 | 8.169 | 8.264 | 8.113 | 8.121 | 17,641 | -0.13(-1.54%) |
Apr 20, 2022 | 8.201 | 8.248 | 8.137 | 8.248 | 34,788 | +0.05(+0.58%) |
Apr 19, 2022 | 8.185 | 8.264 | 8.161 | 8.201 | 12,058 | -0.02(-0.29%) |
Apr 18, 2022 | 8.248 | 8.319 | 8.216 | 8.224 | 31,484 | -0.03(-0.38%) |
Apr 14, 2022 | 8.248 | 8.280 | 8.129 | 8.256 | 13,735 | -0.03(-0.38%) |
Apr 13, 2022 | 8.328 | 8.328 | 8.256 | 8.288 | 37,044 | -0.03(-0.38%) |
Apr 12, 2022 | 8.201 | 8.320 | 8.177 | 8.320 | 36,653 | +0.16(+1.95%) |
Apr 11, 2022 | 8.272 | 8.272 | 8.113 | 8.161 | 13,644 | -0.15(-1.81%) |
Apr 08, 2022 | 8.272 | 8.320 | 8.121 | 8.312 | 61,469 | +0.02(+0.29%) |
Apr 07, 2022 | 8.217 | 8.356 | 8.130 | 8.288 | 40,468 | +0.02(+0.29%) |
Apr 06, 2022 | 8.115 | 8.272 | 8.075 | 8.264 | 26,301 | +0.09(+1.16%) |
Apr 05, 2022 | 8.248 | 8.249 | 8.115 | 8.170 | 24,671 | -0.08(-0.96%) |
Apr 04, 2022 | 8.201 | 8.382 | 7.965 | 8.248 | 78,835 | +0.09(+1.06%) |
Apr 01, 2022 | 8.075 | 8.174 | 7.973 | 8.162 | 63,317 | +0.14(+1.77%) |
Mar 31, 2022 | 7.933 | 8.020 | 7.878 | 8.020 | 29,004 | +0.09(+1.09%) |
Mar 30, 2022 | 7.878 | 8.020 | 7.878 | 7.933 | 35,683 | +0.06(+0.70%) |
Mar 29, 2022 | 7.957 | 8.048 | 7.839 | 7.878 | 28,294 | -0.03(-0.40%) |
Mar 28, 2022 | 7.862 | 7.918 | 7.784 | 7.910 | 33,652 | +0.05(+0.60%) |
Mar 25, 2022 | 7.941 | 7.941 | 7.831 | 7.862 | 22,241 | +0.05(+0.60%) |
Mar 24, 2022 | 7.784 | 8.110 | 7.784 | 7.815 | 20,568 | -0.02(-0.30%) |
Mar 23, 2022 | 8.020 | 8.020 | 7.721 | 7.839 | 91,513 | -0.18(-2.26%) |
Mar 22, 2022 | 8.217 | 8.325 | 7.705 | 8.020 | 114,638 | -0.03(-0.39%) |
Mar 21, 2022 | 8.319 | 8.351 | 8.052 | 8.052 | 42,554 | -0.32(-3.86%) |
Mar 18, 2022 | 8.343 | 8.422 | 8.331 | 8.375 | 11,234 | +0.01(+0.09%) |
Mar 17, 2022 | 8.343 | 8.414 | 8.315 | 8.367 | 19,517 | +0.07(+0.85%) |
Mar 16, 2022 | 8.343 | 8.438 | 8.217 | 8.296 | 36,107 | +0.12(+1.45%) |
Mar 15, 2022 | 8.201 | 8.312 | 8.052 | 8.178 | 13,358 | +0.13(+1.57%) |
Mar 14, 2022 | 8.154 | 8.241 | 8.028 | 8.052 | 41,438 | -0.03(-0.39%) |
Mar 11, 2022 | 8.225 | 8.225 | 8.075 | 8.083 | 53,413 | -0.11(-1.35%) |
Mar 10, 2022 | 8.170 | 8.256 | 8.162 | 8.193 | 44,644 | -0.14(-1.70%) |
Mar 09, 2022 | 8.429 | 8.429 | 8.304 | 8.335 | 30,516 | -0.02(-0.19%) |
Mar 08, 2022 | 8.327 | 8.398 | 8.288 | 8.351 | 45,762 | +0.03(+0.38%) |
Mar 07, 2022 | 8.515 | 8.515 | 8.265 | 8.320 | 26,446 | -0.11(-1.30%) |
Mar 04, 2022 | 8.468 | 8.507 | 8.390 | 8.429 | 24,313 | -0.04(-0.51%) |
Mar 03, 2022 | 8.523 | 8.554 | 8.421 | 8.472 | 23,928 | -0.04(-0.50%) |
Mar 02, 2022 | 8.460 | 8.554 | 8.367 | 8.515 | 34,509 | +0.09(+1.11%) |
Mar 01, 2022 | 8.515 | 8.515 | 8.375 | 8.421 | 35,840 | -0.02(-0.28%) |
Feb 28, 2022 | 8.484 | 8.484 | 8.280 | 8.445 | 27,247 | +0.04(+0.47%) |
Feb 25, 2022 | 8.280 | 8.488 | 8.354 | 8.406 | 25,210 | +0.13(+1.51%) |
Feb 24, 2022 | 8.187 | 8.292 | 8.064 | 8.280 | 33,613 | +0.00(+0.00%) |
Feb 23, 2022 | 8.312 | 8.569 | 8.233 | 8.280 | 31,420 | +0.00(+0.00%) |
Feb 22, 2022 | 8.546 | 8.585 | 8.265 | 8.280 | 36,596 | -0.33(-3.81%) |
Feb 18, 2022 | 8.609 | 0 | +0.16(+1.85%) | |||
Feb 17, 2022 | 8.523 | 8.523 | 8.413 | 8.452 | 6,782 | -0.17(-1.99%) |
Feb 16, 2022 | 8.492 | 8.624 | 8.464 | 8.624 | 29,500 | +0.15(+1.75%) |
Feb 15, 2022 | 8.445 | 8.515 | 8.445 | 8.476 | 12,782 | +0.05(+0.56%) |
Feb 14, 2022 | 8.390 | 8.492 | 8.327 | 8.429 | 50,238 | +0.05(+0.65%) |
Feb 11, 2022 | 8.406 | 8.460 | 8.366 | 8.374 | 24,889 | -0.09(-1.11%) |
Feb 10, 2022 | 8.452 | 8.588 | 8.452 | 8.468 | 28,111 | -0.09(-1.10%) |
Feb 09, 2022 | 8.515 | 8.624 | 8.477 | 8.562 | 24,998 | +0.12(+1.47%) |
Feb 08, 2022 | 8.438 | 8.492 | 8.407 | 8.438 | 12,961 | +0.05(+0.65%) |
Feb 07, 2022 | 8.376 | 8.438 | 8.376 | 8.383 | 22,390 | -0.02(-0.28%) |
Feb 04, 2022 | 8.275 | 8.455 | 8.259 | 8.407 | 18,951 | +0.09(+1.12%) |
Feb 03, 2022 | 8.469 | 8.561 | 8.313 | 8.313 | 37,263 | -0.24(-2.81%) |
Feb 02, 2022 | 8.539 | 8.655 | 8.469 | 8.554 | 93,977 | +0.12(+1.38%) |
Feb 01, 2022 | 8.399 | 8.469 | 8.275 | 8.438 | 68,671 | +0.09(+1.02%) |
Jan 31, 2022 | 8.267 | 8.385 | 8.352 | 14,678 | +0.08(+0.94%) | |
Jan 28, 2022 | 8.313 | 8.391 | 8.189 | 8.275 | 14,808 | +0.02(+0.19%) |
Jan 27, 2022 | 8.244 | 8.445 | 8.197 | 8.259 | 17,794 | +0.02(+0.19%) |
Jan 26, 2022 | 8.383 | 8.440 | 8.158 | 8.244 | 36,508 | -0.08(-0.93%) |
Jan 25, 2022 | 8.306 | 8.399 | 8.151 | 8.321 | 50,381 | -0.08(-0.92%) |
Jan 24, 2022 | 8.205 | 8.438 | 7.987 | 8.399 | 192,706 | +0.16(+1.98%) |
Jan 21, 2022 | 8.244 | 8.407 | 8.143 | 8.236 | 86,979 | +0.01(+0.09%) |
Jan 20, 2022 | 8.189 | 8.290 | 8.135 | 8.228 | 56,299 | +0.09(+1.05%) |
Jan 19, 2022 | 8.150 | 8.310 | 8.135 | 8.143 | 72,356 | -0.01(-0.10%) |
Jan 18, 2022 | 8.228 | 8.337 | 8.135 | 8.150 | 61,322 | -0.12(-1.50%) |
Jan 14, 2022 | 8.275 | 0 | +0.02(+0.28%) | |||
Jan 13, 2022 | 8.438 | 8.461 | 8.251 | 8.251 | 43,350 | -0.05(-0.56%) |
Jan 12, 2022 | 8.306 | 8.407 | 8.271 | 8.298 | 28,084 | -0.05(-0.56%) |
Jan 11, 2022 | 8.291 | 8.398 | 8.291 | 8.345 | 25,703 | +0.02(+0.28%) |
Jan 10, 2022 | 8.345 | 8.445 | 8.244 | 8.321 | 20,900 | +0.02(+0.19%) |
Jan 07, 2022 | 8.229 | 8.386 | 8.229 | 8.306 | 19,879 | +0.08(+1.03%) |
Jan 06, 2022 | 8.244 | 8.289 | 8.170 | 8.221 | 26,589 | +0.02(+0.28%) |
Jan 05, 2022 | 8.335 | 8.444 | 8.160 | 8.198 | 58,819 | -0.12(-1.39%) |
Jan 04, 2022 | 8.375 | 8.460 | 8.291 | 8.314 | 45,932 | -0.04(-0.46%) |
Jan 03, 2022 | 8.368 | 8.412 | 8.287 | 8.352 | 50,479 | +0.09(+1.12%) |
Dec 31, 2021 | 8.229 | 8.345 | 8.229 | 8.260 | 41,923 | +0.05(+0.56%) |
Dec 30, 2021 | 8.229 | 8.363 | 8.175 | 8.214 | 31,925 | +0.03(+0.38%) |
Dec 29, 2021 | 8.190 | 8.260 | 8.175 | 8.183 | 45,336 | +0.01(+0.09%) |
Dec 28, 2021 | 8.275 | 8.352 | 8.121 | 8.175 | 47,405 | -0.05(-0.56%) |
Dec 27, 2021 | 8.221 | 8.237 | 8.129 | 8.221 | 31,385 | +0.02(+0.19%) |
Dec 23, 2021 | 8.129 | 8.221 | 8.121 | 8.206 | 68,063 | +0.02(+0.19%) |
Dec 22, 2021 | 8.144 | 8.275 | 8.106 | 8.190 | 61,163 | +0.04(+0.47%) |
Dec 21, 2021 | 8.098 | 8.183 | 8.067 | 8.152 | 25,594 | +0.05(+0.67%) |
Dec 20, 2021 | 8.345 | 8.345 | 7.990 | 8.098 | 80,560 | -0.19(-2.32%) |
Dec 17, 2021 | 8.321 | 8.402 | 8.206 | 8.291 | 41,932 | -0.03(-0.37%) |
Dec 16, 2021 | 8.229 | 8.458 | 8.059 | 8.321 | 58,441 | +0.15(+1.79%) |
Dec 15, 2021 | 8.214 | 8.291 | 8.167 | 8.175 | 59,257 | +0.01(+0.09%) |
Dec 14, 2021 | 8.298 | 8.414 | 8.160 | 8.167 | 80,521 | -0.21(-2.48%) |
Dec 13, 2021 | 8.468 | 8.531 | 8.283 | 8.375 | 54,239 | -0.17(-1.98%) |
Dec 10, 2021 | 8.591 | 8.711 | 8.499 | 8.545 | 40,329 | -0.10(-1.16%) |
Dec 09, 2021 | 8.641 | 8.683 | 8.641 | 8.645 | 43,582 | +0.01(+0.09%) |
Dec 08, 2021 | 8.706 | 8.706 | 8.599 | 8.637 | 28,583 | -0.08(-0.96%) |
Dec 07, 2021 | 8.614 | 8.813 | 8.508 | 8.722 | 45,373 | +0.21(+2.52%) |
Dec 06, 2021 | 8.500 | 8.572 | 8.438 | 8.507 | 38,051 | +0.07(+0.82%) |
Dec 03, 2021 | 8.523 | 8.599 | 8.438 | 8.438 | 11,902 | -0.07(-0.81%) |
Dec 02, 2021 | 8.622 | 8.645 | 8.481 | 8.507 | 27,010 | -0.02(-0.18%) |
Dec 01, 2021 | 8.676 | 8.683 | 8.523 | 8.523 | 44,869 | -0.03(-0.36%) |
Nov 30, 2021 | 8.591 | 8.691 | 8.546 | 8.553 | 34,972 | +0.01(+0.09%) |
Nov 29, 2021 | 8.584 | 8.668 | 8.538 | 8.546 | 25,302 | -0.01(-0.09%) |
Nov 26, 2021 | 8.569 | 8.667 | 8.438 | 8.553 | 30,805 | +0.00(+0.00%) |
Nov 24, 2021 | 8.622 | 8.683 | 8.530 | 8.553 | 22,304 | -0.02(-0.18%) |
Nov 23, 2021 | 8.576 | 8.683 | 8.569 | 8.569 | 24,539 | -0.01(-0.09%) |
Nov 22, 2021 | 8.660 | 8.745 | 8.576 | 8.576 | 25,783 | -0.15(-1.67%) |
Nov 19, 2021 | 8.745 | 8.775 | 8.688 | 8.722 | 11,556 | -0.01(-0.15%) |
Nov 18, 2021 | 8.767 | 8.735 | 8.718 | 8.735 | 9,131 | -0.00(-0.02%) |
Nov 17, 2021 | 8.790 | 8.821 | 8.722 | 8.737 | 15,554 | -0.05(-0.61%) |
Nov 16, 2021 | 8.798 | 8.809 | 8.737 | 8.790 | 20,958 | -0.02(-0.17%) |
Nov 15, 2021 | 8.752 | 8.821 | 8.730 | 8.806 | 19,553 | +0.11(+1.32%) |
Nov 12, 2021 | 8.706 | 8.821 | 8.683 | 8.691 | 10,364 | -0.05(-0.53%) |
Nov 11, 2021 | 8.691 | 8.821 | 8.691 | 8.737 | 11,326 | +0.02(+0.18%) |
Nov 10, 2021 | 8.683 | 8.722 | 11,791 | -0.03(-0.35%) | ||
Nov 09, 2021 | 8.760 | 8.760 | 8.729 | 8.752 | 14,058 | +0.00(+0.00%) |
Nov 08, 2021 | 8.767 | 8.775 | 8.712 | 8.752 | 27,521 | +0.07(+0.79%) |
Nov 05, 2021 | 8.737 | 8.775 | 8.669 | 8.684 | 21,335 | +0.02(+0.26%) |
Nov 04, 2021 | 8.676 | 8.767 | 8.577 | 8.661 | 17,628 | -0.03(-0.35%) |
Nov 03, 2021 | 8.631 | 8.737 | 8.631 | 8.691 | 31,220 | +0.06(+0.70%) |
Nov 02, 2021 | 8.494 | 8.653 | 8.471 | 8.631 | 40,362 | +0.17(+2.07%) |
Nov 01, 2021 | 8.555 | 8.585 | 8.448 | 8.456 | 32,679 | +0.01(+0.09%) |
Oct 29, 2021 | 8.433 | 8.516 | 8.433 | 8.448 | 23,419 | +0.02(+0.18%) |
Oct 28, 2021 | 8.418 | 8.486 | 8.418 | 8.433 | 16,075 | -0.01(-0.09%) |
Oct 27, 2021 | 8.418 | 8.471 | 8.410 | 8.441 | 18,789 | +0.06(+0.73%) |
Oct 26, 2021 | 8.387 | 8.471 | 8.380 | 58,129 | -0.05(-0.54%) | |
Oct 25, 2021 | 8.441 | 8.486 | 8.395 | 8.425 | 10,265 | -0.01(-0.09%) |
Oct 22, 2021 | 8.456 | 8.486 | 8.433 | 8.433 | 25,348 | +0.01(+0.09%) |
Oct 21, 2021 | 8.410 | 8.486 | 8.410 | 8.425 | 14,468 | +0.02(+0.27%) |
Oct 20, 2021 | 8.365 | 8.474 | 8.365 | 8.403 | 44,732 | +0.01(+0.08%) |
Oct 19, 2021 | 8.403 | 8.486 | 8.365 | 8.396 | 38,251 | -0.01(-0.08%) |
Oct 18, 2021 | 8.570 | 8.570 | 8.379 | 8.403 | 38,259 | -0.13(-1.51%) |
Oct 15, 2021 | 8.555 | 8.638 | 8.532 | 8.532 | 27,588 | -0.05(-0.53%) |
Oct 14, 2021 | 8.623 | 8.646 | 8.555 | 8.577 | 22,467 | +0.00(+0.00%) |
Oct 13, 2021 | 8.532 | 8.638 | 8.526 | 8.577 | 14,087 | +0.05(+0.53%) |
Oct 12, 2021 | 8.691 | 8.691 | 8.532 | 8.532 | 31,583 | -0.07(-0.80%) |
Oct 11, 2021 | 8.722 | 8.949 | 8.547 | 8.600 | 25,399 | -0.14(-1.57%) |
Oct 08, 2021 | 8.661 | 8.836 | 8.661 | 8.737 | 20,105 | +0.09(+1.05%) |
Oct 07, 2021 | 8.525 | 8.751 | 8.525 | 8.646 | 29,978 | +0.11(+1.33%) |
Oct 06, 2021 | 8.450 | 8.555 | 8.450 | 8.533 | 14,324 | +0.05(+0.62%) |
Oct 05, 2021 | 8.510 | 8.595 | 8.461 | 8.480 | 38,975 | +0.01(+0.09%) |
Oct 04, 2021 | 8.616 | 8.616 | 8.465 | 8.472 | 84,488 | -0.14(-1.66%) |
Oct 01, 2021 | 8.638 | 8.668 | 8.601 | 8.616 | 21,205 | +0.05(+0.62%) |
Sep 30, 2021 | 8.570 | 8.789 | 8.563 | 8.563 | 8,420 | +0.00(+0.00%) |
Sep 29, 2021 | 8.563 | 8.660 | 8.563 | 8.563 | 22,700 | +0.01(+0.09%) |
Sep 28, 2021 | 8.616 | 8.774 | 8.450 | 8.555 | 59,012 | -0.07(-0.79%) |
Sep 27, 2021 | 8.736 | 8.831 | 8.590 | 8.623 | 43,078 | +0.00(+0.00%) |
Sep 24, 2021 | 8.616 | 8.665 | 8.616 | 8.623 | 18,619 | +0.00(+0.00%) |
Sep 23, 2021 | 8.684 | 8.684 | 8.601 | 8.623 | 23,331 | +0.01(+0.09%) |
Sep 22, 2021 | 8.548 | 8.668 | 8.533 | 8.616 | 25,974 | +0.07(+0.79%) |
Sep 21, 2021 | 8.578 | 8.684 | 8.503 | 8.548 | 15,465 | +0.02(+0.18%) |
Sep 20, 2021 | 8.540 | 8.661 | 8.533 | 8.533 | 29,207 | -0.15(-1.74%) |
Sep 17, 2021 | 8.721 | 8.730 | 8.668 | 8.684 | 28,286 | -0.09(-1.03%) |
Sep 16, 2021 | 8.706 | 8.774 | 8.638 | 8.774 | 22,892 | +0.10(+1.13%) |
Sep 15, 2021 | 8.533 | 8.804 | 8.513 | 8.676 | 58,616 | +0.15(+1.77%) |
Sep 14, 2021 | 8.548 | 8.637 | 8.518 | 8.525 | 25,379 | -0.01(-0.09%) |
Sep 13, 2021 | 8.638 | 8.638 | 8.533 | 8.533 | 49,639 | -0.09(-1.05%) |
Sep 10, 2021 | 8.638 | 8.690 | 8.623 | 8.623 | 30,437 | -0.05(-0.52%) |
Sep 09, 2021 | 8.706 | 8.751 | 8.631 | 8.668 | 25,327 | +0.00(+0.00%) |
Sep 08, 2021 | 8.429 | 8.691 | 8.429 | 8.668 | 97,000 | +0.26(+3.12%) |
Sep 07, 2021 | 8.504 | 8.533 | 8.346 | 8.406 | 99,983 | -0.16(-1.84%) |
Sep 03, 2021 | 8.713 | 8.728 | 8.429 | 8.564 | 72,232 | -0.13(-1.47%) |
Sep 02, 2021 | 8.803 | 8.803 | 8.668 | 8.691 | 69,483 | -0.07(-0.85%) |
Sep 01, 2021 | 8.833 | 8.833 | 8.728 | 8.766 | 42,361 | -0.01(-0.17%) |
Aug 31, 2021 | 8.721 | 8.799 | 8.721 | 8.781 | 23,262 | +0.04(+0.43%) |
Aug 30, 2021 | 8.811 | 8.839 | 8.730 | 8.743 | 69,240 | -0.05(-0.60%) |
Aug 27, 2021 | 8.818 | 8.856 | 8.721 | 8.796 | 35,350 | +0.04(+0.51%) |
Aug 26, 2021 | 8.886 | 8.886 | 8.751 | 8.751 | 35,123 | -0.13(-1.52%) |
Aug 25, 2021 | 8.953 | 8.953 | 8.871 | 8.886 | 25,529 | -0.01(-0.17%) |
Aug 24, 2021 | 8.908 | 8.931 | 8.841 | 8.901 | 39,605 | -0.01(-0.08%) |
Aug 23, 2021 | 8.991 | 9.140 | 8.878 | 8.908 | 42,212 | -0.02(-0.25%) |
Aug 20, 2021 | 8.871 | 8.994 | 8.797 | 8.931 | 26,856 | +0.13(+1.53%) |
Aug 19, 2021 | 8.743 | 8.803 | 8.743 | 8.796 | 14,076 | -0.02(-0.25%) |
Aug 18, 2021 | 8.826 | 8.871 | 8.781 | 8.818 | 49,255 | -0.02(-0.25%) |
Aug 17, 2021 | 8.901 | 9.125 | 8.771 | 8.841 | 33,210 | -0.04(-0.51%) |
Aug 16, 2021 | 8.916 | 8.960 | 8.878 | 8.886 | 33,189 | -0.04(-0.42%) |
Aug 13, 2021 | 8.953 | 8.953 | 8.916 | 8.923 | 16,390 | -0.09(-1.00%) |
Aug 12, 2021 | 8.968 | 9.073 | 8.916 | 9.013 | 33,752 | +0.10(+1.09%) |
Aug 11, 2021 | 8.878 | 8.953 | 8.871 | 8.916 | 28,357 | +0.01(+0.17%) |
Aug 10, 2021 | 8.997 | 8.997 | 8.856 | 8.901 | 40,371 | -0.11(-1.24%) |
Aug 09, 2021 | 8.893 | 9.098 | 8.834 | 9.012 | 75,180 | +0.08(+0.92%) |
Aug 06, 2021 | 8.930 | 9.050 | 8.815 | 8.930 | 35,279 | +0.10(+1.09%) |
Aug 05, 2021 | 8.752 | 8.848 | 8.752 | 8.834 | 17,629 | +0.07(+0.76%) |
Aug 04, 2021 | 8.730 | 8.782 | 8.730 | 8.767 | 18,071 | +0.02(+0.26%) |
Aug 03, 2021 | 8.677 | 8.782 | 8.668 | 8.744 | 72,697 | +0.07(+0.77%) |
Aug 02, 2021 | 8.596 | 8.677 | 8.535 | 8.677 | 44,446 | +0.16(+1.83%) |
Jul 30, 2021 | 8.529 | 8.581 | 8.469 | 8.521 | 12,019 | +0.00(+0.00%) |
Jul 29, 2021 | 8.573 | 8.573 | 8.417 | 8.521 | 29,294 | +0.01(+0.18%) |
Jul 28, 2021 | 8.543 | 8.648 | 8.491 | 8.506 | 38,858 | +0.00(+0.00%) |
Jul 27, 2021 | 8.633 | 8.633 | 8.506 | 8.506 | 24,146 | -0.11(-1.30%) |
Jul 26, 2021 | 8.670 | 8.670 | 8.588 | 8.618 | 12,876 | -0.01(-0.09%) |
Jul 23, 2021 | 8.596 | 8.663 | 8.594 | 8.625 | 13,316 | +0.01(+0.17%) |
Jul 22, 2021 | 8.633 | 8.655 | 8.577 | 8.610 | 10,673 | +0.01(+0.09%) |
Jul 21, 2021 | 8.536 | 8.663 | 8.534 | 8.603 | 36,085 | +0.10(+1.14%) |
Jul 20, 2021 | 8.499 | 8.639 | 8.439 | 8.506 | 35,155 | +0.12(+1.42%) |
Jul 19, 2021 | 8.596 | 8.610 | 8.350 | 8.387 | 160,566 | -0.23(-2.68%) |
Jul 16, 2021 | 8.804 | 8.908 | 8.573 | 8.618 | 50,248 | -0.22(-2.44%) |
Jul 15, 2021 | 8.834 | 8.890 | 8.834 | 8.834 | 30,522 | +0.03(+0.34%) |
Jul 14, 2021 | 8.804 | 9.057 | 8.774 | 8.804 | 22,778 | +0.05(+0.60%) |
Jul 13, 2021 | 8.692 | 8.849 | 8.692 | 8.752 | 46,976 | +0.01(+0.17%) |
Jul 12, 2021 | 8.782 | 8.804 | 8.722 | 8.737 | 13,243 | +0.01(+0.17%) |
Jul 09, 2021 | 8.744 | 8.811 | 8.707 | 8.722 | 33,164 | -0.07(-0.85%) |
Jul 08, 2021 | 8.833 | 8.833 | 8.737 | 8.796 | 32,202 | -0.10(-1.08%) |
Jul 07, 2021 | 8.804 | 8.907 | 8.804 | 8.893 | 34,480 | +0.03(+0.33%) |
Jul 06, 2021 | 8.930 | 8.930 | 8.767 | 8.863 | 24,893 | +0.10(+1.10%) |
Jul 02, 2021 | 8.752 | 8.826 | 8.752 | 8.767 | 31,987 | +0.01(+0.08%) |
Jul 01, 2021 | 8.730 | 8.822 | 8.730 | 8.760 | 36,862 | -0.01(-0.17%) |
Jun 30, 2021 | 8.937 | 8.987 | 8.730 | 8.774 | 43,730 | -0.11(-1.25%) |
Jun 29, 2021 | 8.944 | 8.959 | 8.823 | 8.885 | 27,264 | -0.01(-0.08%) |
Jun 28, 2021 | 8.810 | 8.996 | 8.810 | 8.893 | 51,394 | +0.07(+0.75%) |
Jun 25, 2021 | 8.767 | 8.885 | 8.767 | 8.826 | 39,147 | +0.03(+0.34%) |
Jun 24, 2021 | 8.856 | 8.870 | 8.782 | 8.796 | 27,777 | +0.01(+0.08%) |
Jun 23, 2021 | 8.804 | 8.842 | 8.789 | 8.789 | 23,979 | +0.02(+0.25%) |
Jun 22, 2021 | 8.745 | 8.829 | 8.708 | 8.767 | 26,228 | +0.03(+0.34%) |
Jun 21, 2021 | 8.723 | 8.745 | 8.723 | 8.737 | 29,269 | +0.01(+0.17%) |
Jun 18, 2021 | 8.693 | 8.760 | 8.668 | 8.723 | 23,145 | +0.04(+0.43%) |
Jun 17, 2021 | 8.700 | 8.723 | 8.636 | 8.686 | 14,508 | -0.07(-0.84%) |
Jun 16, 2021 | 8.619 | 8.760 | 8.582 | 8.760 | 64,019 | +0.13(+1.46%) |
Jun 15, 2021 | 8.678 | 8.708 | 8.577 | 8.634 | 29,799 | -0.05(-0.60%) |
Jun 14, 2021 | 8.663 | 8.774 | 8.663 | 8.686 | 14,778 | +0.03(+0.34%) |
Jun 11, 2021 | 8.723 | 8.780 | 8.649 | 8.656 | 43,916 | -0.08(-0.93%) |
Jun 10, 2021 | 8.730 | 8.789 | 8.718 | 8.737 | 17,218 | -0.02(-0.25%) |
Jun 09, 2021 | 8.745 | 8.760 | 8.642 | 8.760 | 55,082 | +0.04(+0.42%) |
Jun 08, 2021 | 8.605 | 8.745 | 8.591 | 8.723 | 76,535 | +0.09(+1.02%) |
Jun 07, 2021 | 8.679 | 8.686 | 8.598 | 8.635 | 59,442 | -0.02(-0.25%) |
Jun 04, 2021 | 8.833 | 8.833 | 8.635 | 8.657 | 40,028 | -0.11(-1.26%) |
Jun 03, 2021 | 8.730 | 8.774 | 8.642 | 8.767 | 55,689 | +0.08(+0.93%) |
Jun 02, 2021 | 8.664 | 8.738 | 8.605 | 8.686 | 41,627 | -0.10(-1.17%) |