Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 6.535 | 6.569 | 6.484 | 6.535 | 389,412 | -0.02(-0.26%) |
Jun 29, 2022 | 6.407 | 6.569 | 6.381 | 6.552 | 496,802 | +0.15(+2.27%) |
Jun 28, 2022 | 6.458 | 6.475 | 6.381 | 6.407 | 373,976 | -0.03(-0.40%) |
Jun 27, 2022 | 6.484 | 6.501 | 6.417 | 6.433 | 212,168 | -0.03(-0.53%) |
Jun 24, 2022 | 6.441 | 6.493 | 6.433 | 6.467 | 165,386 | +0.07(+1.07%) |
Jun 23, 2022 | 6.347 | 6.416 | 6.322 | 6.399 | 307,431 | +0.07(+1.08%) |
Jun 22, 2022 | 6.279 | 6.383 | 6.253 | 6.330 | 373,204 | +0.04(+0.68%) |
Jun 21, 2022 | 6.339 | 6.373 | 6.262 | 6.287 | 507,305 | -0.02(-0.27%) |
Jun 17, 2022 | 6.270 | 6.356 | 6.211 | 6.305 | 470,959 | +0.03(+0.41%) |
Jun 16, 2022 | 6.424 | 6.437 | 6.275 | 6.279 | 400,099 | -0.26(-4.05%) |
Jun 15, 2022 | 6.475 | 6.552 | 6.424 | 6.544 | 759,885 | +0.09(+1.46%) |
Jun 14, 2022 | 6.578 | 6.604 | 6.433 | 6.450 | 715,363 | -0.10(-1.53%) |
Jun 13, 2022 | 6.685 | 6.745 | 6.550 | 6.550 | 428,707 | -0.30(-4.34%) |
Jun 10, 2022 | 6.889 | 6.889 | 6.806 | 6.847 | 229,647 | -0.08(-1.10%) |
Jun 09, 2022 | 7.016 | 7.033 | 6.898 | 6.923 | 191,639 | -0.11(-1.57%) |
Jun 08, 2022 | 7.033 | 7.042 | 6.965 | 7.033 | 270,157 | +0.00(+0.00%) |
Jun 07, 2022 | 6.872 | 7.033 | 6.872 | 7.033 | 271,174 | +0.15(+2.22%) |
Jun 06, 2022 | 6.898 | 6.919 | 6.821 | 6.881 | 244,428 | +0.03(+0.37%) |
Jun 03, 2022 | 6.923 | 6.923 | 6.787 | 6.855 | 250,676 | -0.10(-1.46%) |
Jun 02, 2022 | 6.906 | 6.999 | 6.906 | 6.957 | 191,864 | +0.03(+0.49%) |
Jun 01, 2022 | 7.033 | 7.033 | 6.898 | 6.923 | 511,839 | -0.04(-0.61%) |
May 31, 2022 | 6.991 | 6.999 | 6.932 | 6.965 | 327,423 | -0.02(-0.24%) |
May 27, 2022 | 6.864 | 7.088 | 6.855 | 6.982 | 688,886 | +0.17(+2.49%) |
May 26, 2022 | 6.694 | 6.847 | 6.685 | 6.813 | 509,500 | +0.11(+1.65%) |
May 25, 2022 | 6.652 | 6.733 | 6.618 | 6.702 | 552,859 | +0.06(+0.89%) |
May 24, 2022 | 6.669 | 6.669 | 6.575 | 6.643 | 428,447 | -0.03(-0.38%) |
May 23, 2022 | 6.660 | 6.702 | 6.635 | 6.669 | 267,842 | +0.04(+0.64%) |
May 20, 2022 | 6.719 | 6.753 | 6.626 | 6.626 | 337,245 | -0.08(-1.26%) |
May 19, 2022 | 6.702 | 6.770 | 6.694 | 6.711 | 314,975 | +0.01(+0.13%) |
May 18, 2022 | 6.719 | 6.770 | 6.643 | 6.702 | 426,459 | -0.03(-0.38%) |
May 17, 2022 | 6.728 | 6.762 | 6.669 | 6.728 | 365,546 | +0.04(+0.63%) |
May 16, 2022 | 6.745 | 6.762 | 6.635 | 6.685 | 402,372 | -0.08(-1.25%) |
May 13, 2022 | 6.643 | 6.770 | 6.628 | 6.770 | 506,391 | +0.14(+2.18%) |
May 12, 2022 | 6.609 | 6.660 | 6.541 | 6.626 | 1,018,551 | +0.03(+0.42%) |
May 11, 2022 | 6.581 | 6.649 | 6.556 | 6.598 | 791,656 | +0.01(+0.13%) |
May 10, 2022 | 6.548 | 6.636 | 6.505 | 6.590 | 732,457 | +0.08(+1.30%) |
May 09, 2022 | 6.607 | 6.649 | 6.497 | 6.505 | 715,138 | -0.10(-1.53%) |
May 06, 2022 | 6.607 | 6.670 | 6.556 | 6.607 | 460,196 | -0.03(-0.38%) |
May 05, 2022 | 6.725 | 6.732 | 6.607 | 6.632 | 405,203 | -0.13(-1.99%) |
May 04, 2022 | 6.716 | 6.775 | 6.632 | 6.767 | 667,220 | +0.08(+1.13%) |
May 03, 2022 | 6.640 | 6.699 | 6.632 | 6.691 | 305,143 | +0.08(+1.15%) |
May 02, 2022 | 6.750 | 6.750 | 6.598 | 6.615 | 734,503 | -0.12(-1.75%) |
Apr 29, 2022 | 6.783 | 6.800 | 6.716 | 6.733 | 357,745 | -0.08(-1.24%) |
Apr 28, 2022 | 6.783 | 6.834 | 6.741 | 6.817 | 270,383 | +0.08(+1.12%) |
Apr 27, 2022 | 6.783 | 6.809 | 6.741 | 6.741 | 280,127 | -0.01(-0.12%) |
Apr 26, 2022 | 6.842 | 6.851 | 6.750 | 6.750 | 247,789 | -0.09(-1.35%) |
Apr 25, 2022 | 6.834 | 6.847 | 6.758 | 6.842 | 392,834 | -0.01(-0.12%) |
Apr 22, 2022 | 6.885 | 6.935 | 6.851 | 6.851 | 267,254 | -0.06(-0.85%) |
Apr 21, 2022 | 6.977 | 7.003 | 6.885 | 6.910 | 204,332 | -0.05(-0.73%) |
Apr 20, 2022 | 6.918 | 6.977 | 6.910 | 6.960 | 440,172 | +0.08(+1.10%) |
Apr 19, 2022 | 6.893 | 6.942 | 6.876 | 6.885 | 256,393 | -0.02(-0.24%) |
Apr 18, 2022 | 6.868 | 6.935 | 6.868 | 6.901 | 310,331 | +0.01(+0.12%) |
Apr 14, 2022 | 6.910 | 6.935 | 6.884 | 6.893 | 505,438 | -0.03(-0.49%) |
Apr 13, 2022 | 6.876 | 6.960 | 6.876 | 6.927 | 261,161 | +0.04(+0.65%) |
Apr 12, 2022 | 6.941 | 6.974 | 6.882 | 6.882 | 414,637 | -0.02(-0.24%) |
Apr 11, 2022 | 7.024 | 7.024 | 6.890 | 6.899 | 547,392 | -0.13(-1.90%) |
Apr 08, 2022 | 7.050 | 7.091 | 7.012 | 7.033 | 293,922 | -0.03(-0.36%) |
Apr 07, 2022 | 7.066 | 7.117 | 7.020 | 7.058 | 361,344 | -0.01(-0.12%) |
Apr 06, 2022 | 7.167 | 7.167 | 7.041 | 7.066 | 413,780 | -0.14(-1.97%) |
Apr 05, 2022 | 7.292 | 7.309 | 7.192 | 7.209 | 338,955 | -0.08(-1.15%) |
Apr 04, 2022 | 7.259 | 7.292 | 7.209 | 7.292 | 270,381 | +0.05(+0.69%) |
Apr 01, 2022 | 7.234 | 7.271 | 7.192 | 7.242 | 427,637 | +0.06(+0.82%) |
Mar 31, 2022 | 7.125 | 7.242 | 7.125 | 7.183 | 381,102 | +0.06(+0.82%) |
Mar 30, 2022 | 7.075 | 7.133 | 7.050 | 7.125 | 378,536 | +0.05(+0.71%) |
Mar 29, 2022 | 7.041 | 7.091 | 6.991 | 7.075 | 329,466 | +0.09(+1.32%) |
Mar 28, 2022 | 6.966 | 6.999 | 6.932 | 6.983 | 321,674 | +0.03(+0.36%) |
Mar 25, 2022 | 7.058 | 7.058 | 6.924 | 6.957 | 420,863 | -0.10(-1.42%) |
Mar 24, 2022 | 7.050 | 7.075 | 7.024 | 7.058 | 297,810 | +0.00(+0.00%) |
Mar 23, 2022 | 7.083 | 7.083 | 7.024 | 7.058 | 237,757 | -0.03(-0.35%) |
Mar 22, 2022 | 7.024 | 7.091 | 7.016 | 7.083 | 340,219 | +0.04(+0.59%) |
Mar 21, 2022 | 7.083 | 7.104 | 7.012 | 7.041 | 296,003 | -0.04(-0.59%) |
Mar 18, 2022 | 7.033 | 7.083 | 7.029 | 7.083 | 177,480 | +0.07(+0.95%) |
Mar 17, 2022 | 6.941 | 7.058 | 6.899 | 7.016 | 492,875 | +0.06(+0.84%) |
Mar 16, 2022 | 6.916 | 6.974 | 6.828 | 6.957 | 437,718 | +0.09(+1.34%) |
Mar 15, 2022 | 6.807 | 6.865 | 6.740 | 6.865 | 377,759 | +0.10(+1.49%) |
Mar 14, 2022 | 6.899 | 6.923 | 6.765 | 6.765 | 486,333 | -0.17(-2.50%) |
Mar 11, 2022 | 7.030 | 7.038 | 6.922 | 6.938 | 537,038 | -0.06(-0.83%) |
Mar 10, 2022 | 6.930 | 7.005 | 6.897 | 6.996 | 416,079 | +0.02(+0.24%) |
Mar 09, 2022 | 6.922 | 7.001 | 6.880 | 6.980 | 556,578 | +0.12(+1.70%) |
Mar 08, 2022 | 6.822 | 6.913 | 6.797 | 6.863 | 646,744 | +0.02(+0.24%) |
Mar 07, 2022 | 7.071 | 7.071 | 6.838 | 6.847 | 752,510 | -0.22(-3.18%) |
Mar 04, 2022 | 7.130 | 7.130 | 7.055 | 7.071 | 323,716 | -0.06(-0.82%) |
Mar 03, 2022 | 7.138 | 7.163 | 7.096 | 7.130 | 382,123 | +0.02(+0.35%) |
Mar 02, 2022 | 7.055 | 7.113 | 7.038 | 7.105 | 647,287 | +0.05(+0.71%) |
Mar 01, 2022 | 7.096 | 7.130 | 7.046 | 7.055 | 566,388 | -0.06(-0.82%) |
Feb 28, 2022 | 7.130 | 7.171 | 7.063 | 7.113 | 748,077 | -0.04(-0.58%) |
Feb 25, 2022 | 7.038 | 7.179 | 7.071 | 7.154 | 603,153 | +0.12(+1.65%) |
Feb 24, 2022 | 6.872 | 7.046 | 6.830 | 7.038 | 596,543 | +0.07(+0.95%) |
Feb 23, 2022 | 7.013 | 7.030 | 6.955 | 6.971 | 337,953 | -0.03(-0.47%) |
Feb 22, 2022 | 7.005 | 7.042 | 6.955 | 7.005 | 1,271,511 | -0.09(-1.29%) |
Feb 18, 2022 | 7.096 | 0 | +0.01(+0.12%) | |||
Feb 17, 2022 | 7.154 | 7.221 | 7.055 | 7.088 | 710,594 | -0.07(-0.93%) |
Feb 16, 2022 | 7.113 | 7.181 | 7.098 | 7.154 | 826,960 | +0.02(+0.23%) |
Feb 15, 2022 | 7.171 | 7.221 | 7.113 | 7.138 | 736,826 | -0.03(-0.46%) |
Feb 14, 2022 | 7.379 | 7.379 | 7.121 | 7.171 | 826,993 | -0.21(-2.90%) |
Feb 11, 2022 | 7.451 | 7.459 | 7.327 | 7.385 | 616,035 | -0.06(-0.78%) |
Feb 10, 2022 | 7.484 | 7.492 | 7.401 | 7.443 | 566,369 | -0.09(-1.21%) |
Feb 09, 2022 | 7.484 | 7.550 | 7.484 | 7.534 | 392,313 | +0.07(+1.00%) |
Feb 08, 2022 | 7.492 | 7.501 | 7.443 | 7.459 | 450,143 | -0.04(-0.55%) |
Feb 07, 2022 | 7.542 | 7.567 | 7.501 | 7.501 | 284,938 | -0.02(-0.33%) |
Feb 04, 2022 | 7.542 | 7.596 | 7.486 | 7.526 | 261,664 | -0.08(-1.09%) |
Feb 03, 2022 | 7.666 | 7.674 | 7.608 | 323,689 | -0.08(-1.08%) | |
Feb 02, 2022 | 7.732 | 7.757 | 7.666 | 7.691 | 449,165 | -0.01(-0.11%) |
Feb 01, 2022 | 7.625 | 7.707 | 7.600 | 7.699 | 353,882 | +0.10(+1.31%) |
Jan 31, 2022 | 7.476 | 7.616 | 7.600 | 347,706 | +0.11(+1.43%) | |
Jan 28, 2022 | 7.435 | 7.517 | 7.352 | 7.492 | 450,044 | +0.06(+0.78%) |
Jan 27, 2022 | 7.501 | 7.534 | 7.435 | 7.435 | 609,770 | -0.01(-0.11%) |
Jan 26, 2022 | 7.592 | 7.641 | 7.335 | 7.443 | 927,939 | -0.07(-0.88%) |
Jan 25, 2022 | 7.517 | 7.608 | 7.484 | 7.509 | 617,908 | -0.07(-0.98%) |
Jan 24, 2022 | 7.567 | 7.608 | 7.335 | 7.583 | 930,234 | -0.07(-0.86%) |
Jan 21, 2022 | 7.889 | 7.922 | 7.625 | 7.650 | 1,471,530 | -0.25(-3.14%) |
Jan 20, 2022 | 7.931 | 7.980 | 7.865 | 7.898 | 389,037 | -0.02(-0.21%) |
Jan 19, 2022 | 7.989 | 8.022 | 7.906 | 7.914 | 556,985 | -0.06(-0.73%) |
Jan 18, 2022 | 8.038 | 8.080 | 7.972 | 7.972 | 559,243 | -0.12(-1.53%) |
Jan 14, 2022 | 8.096 | 0 | +0.02(+0.20%) | |||
Jan 13, 2022 | 8.113 | 8.121 | 8.063 | 8.080 | 224,576 | -0.02(-0.28%) |
Jan 12, 2022 | 8.110 | 8.118 | 8.081 | 8.102 | 289,894 | -0.01(-0.10%) |
Jan 11, 2022 | 8.110 | 8.127 | 8.094 | 8.110 | 302,820 | -0.01(-0.10%) |
Jan 10, 2022 | 8.085 | 8.127 | 8.036 | 8.118 | 507,084 | +0.02(+0.20%) |
Jan 07, 2022 | 8.085 | 8.110 | 8.036 | 8.102 | 394,991 | +0.01(+0.10%) |
Jan 06, 2022 | 8.020 | 8.102 | 7.962 | 8.094 | 436,367 | +0.07(+0.92%) |
Jan 05, 2022 | 8.094 | 8.110 | 8.020 | 8.020 | 410,026 | -0.10(-1.22%) |
Jan 04, 2022 | 8.118 | 8.127 | 8.028 | 8.118 | 531,795 | +0.00(+0.00%) |
Jan 03, 2022 | 8.036 | 8.143 | 7.946 | 8.118 | 779,322 | +0.09(+1.13%) |
Dec 31, 2021 | 7.921 | 8.053 | 7.904 | 8.028 | 890,626 | +0.13(+1.67%) |
Dec 30, 2021 | 7.863 | 7.896 | 7.863 | 7.896 | 252,726 | +0.05(+0.63%) |
Dec 29, 2021 | 7.822 | 7.855 | 7.818 | 7.847 | 266,841 | +0.01(+0.10%) |
Dec 28, 2021 | 7.847 | 7.863 | 7.818 | 7.839 | 186,510 | -0.01(-0.10%) |
Dec 27, 2021 | 7.822 | 7.863 | 7.822 | 7.847 | 343,054 | +0.05(+0.63%) |
Dec 23, 2021 | 7.715 | 7.810 | 7.715 | 7.798 | 434,141 | +0.08(+1.07%) |
Dec 22, 2021 | 7.625 | 7.724 | 7.625 | 7.715 | 299,120 | +0.07(+0.97%) |
Dec 21, 2021 | 7.625 | 7.699 | 7.608 | 7.641 | 332,410 | +0.05(+0.65%) |
Dec 20, 2021 | 7.650 | 7.650 | 7.584 | 7.592 | 321,030 | -0.11(-1.39%) |
Dec 17, 2021 | 7.691 | 7.715 | 7.617 | 7.699 | 227,295 | +0.01(+0.11%) |
Dec 16, 2021 | 7.650 | 7.699 | 7.625 | 7.691 | 540,126 | +0.04(+0.54%) |
Dec 15, 2021 | 7.584 | 7.658 | 7.559 | 7.650 | 472,001 | +0.07(+0.87%) |
Dec 14, 2021 | 7.666 | 7.682 | 7.575 | 7.584 | 429,757 | -0.09(-1.15%) |
Dec 13, 2021 | 7.737 | 7.737 | 7.664 | 7.672 | 252,288 | -0.04(-0.53%) |
Dec 10, 2021 | 7.770 | 7.770 | 7.696 | 7.713 | 160,891 | -0.03(-0.42%) |
Dec 09, 2021 | 7.770 | 7.786 | 7.729 | 7.745 | 262,656 | -0.01(-0.11%) |
Dec 08, 2021 | 7.721 | 7.754 | 7.696 | 7.754 | 258,636 | +0.05(+0.64%) |
Dec 07, 2021 | 7.655 | 7.721 | 7.639 | 7.704 | 390,007 | +0.11(+1.40%) |
Dec 06, 2021 | 7.590 | 7.606 | 7.549 | 7.598 | 1,812,653 | +0.02(+0.32%) |
Dec 03, 2021 | 7.696 | 7.696 | 7.508 | 7.574 | 624,113 | -0.13(-1.70%) |
Dec 02, 2021 | 7.688 | 7.717 | 7.631 | 7.704 | 475,085 | +0.03(+0.43%) |
Dec 01, 2021 | 7.745 | 7.762 | 7.631 | 7.672 | 521,009 | +0.01(+0.11%) |
Nov 30, 2021 | 7.729 | 7.778 | 7.623 | 7.664 | 360,269 | -0.09(-1.16%) |
Nov 29, 2021 | 7.737 | 7.754 | 7.680 | 7.754 | 396,760 | +0.07(+0.96%) |
Nov 26, 2021 | 7.631 | 7.778 | 7.565 | 7.680 | 286,133 | -0.04(-0.53%) |
Nov 24, 2021 | 7.729 | 7.744 | 7.664 | 7.721 | 426,509 | -0.02(-0.32%) |
Nov 23, 2021 | 7.786 | 7.803 | 7.696 | 7.745 | 419,086 | -0.06(-0.73%) |
Nov 22, 2021 | 7.852 | 7.852 | 7.786 | 7.803 | 362,603 | -0.02(-0.21%) |
Nov 19, 2021 | 7.884 | 7.901 | 7.794 | 7.819 | 384,588 | -0.07(-0.83%) |
Nov 18, 2021 | 7.925 | 7.890 | 7.835 | 7.884 | 550,739 | -0.05(-0.62%) |
Nov 17, 2021 | 7.925 | 7.950 | 7.893 | 7.933 | 242,684 | +0.00(+0.00%) |
Nov 16, 2021 | 7.925 | 7.958 | 7.901 | 7.933 | 467,330 | -0.01(-0.10%) |
Nov 15, 2021 | 7.974 | 7.987 | 7.933 | 7.942 | 304,348 | -0.05(-0.61%) |
Nov 12, 2021 | 8.015 | 8.030 | 7.958 | 7.991 | 329,353 | +0.00(+0.03%) |
Nov 11, 2021 | 8.005 | 8.005 | 7.980 | 7.988 | 209,546 | -0.01(-0.10%) |
Nov 10, 2021 | 8.013 | 7.996 | 147,438 | -0.02(-0.20%) | ||
Nov 09, 2021 | 8.013 | 8.029 | 8.005 | 8.013 | 262,003 | +0.00(+0.00%) |
Nov 08, 2021 | 8.045 | 8.053 | 8.013 | 8.013 | 282,340 | +0.00(+0.00%) |
Nov 05, 2021 | 8.037 | 8.046 | 8.013 | 8.013 | 259,790 | -0.02(-0.20%) |
Nov 04, 2021 | 8.053 | 8.075 | 8.029 | 8.029 | 297,072 | -0.02(-0.30%) |
Nov 03, 2021 | 8.102 | 8.102 | 8.021 | 8.053 | 365,023 | -0.02(-0.20%) |
Nov 02, 2021 | 8.127 | 8.127 | 8.053 | 8.070 | 392,361 | -0.06(-0.70%) |
Nov 01, 2021 | 8.118 | 8.127 | 8.102 | 8.127 | 312,848 | +0.01(+0.10%) |
Oct 29, 2021 | 8.102 | 8.118 | 8.102 | 8.118 | 145,039 | +0.01(+0.10%) |
Oct 28, 2021 | 8.102 | 8.118 | 8.094 | 8.110 | 289,378 | +0.01(+0.10%) |
Oct 27, 2021 | 8.110 | 8.110 | 8.102 | 8.102 | 193,900 | -0.01(-0.10%) |
Oct 26, 2021 | 8.118 | 8.110 | 271,996 | -0.01(-0.10%) | ||
Oct 25, 2021 | 8.118 | 8.127 | 8.094 | 8.118 | 394,782 | +0.00(+0.00%) |
Oct 22, 2021 | 8.110 | 8.118 | 8.102 | 8.118 | 287,293 | +0.02(+0.20%) |
Oct 21, 2021 | 8.094 | 8.102 | 8.078 | 8.102 | 161,588 | +0.01(+0.10%) |
Oct 20, 2021 | 8.045 | 8.102 | 8.037 | 8.094 | 199,172 | +0.06(+0.71%) |
Oct 19, 2021 | 8.061 | 8.078 | 8.021 | 8.037 | 186,553 | +0.00(+0.00%) |
Oct 18, 2021 | 8.021 | 8.078 | 8.021 | 8.037 | 230,851 | +0.02(+0.30%) |
Oct 15, 2021 | 8.086 | 8.086 | 8.013 | 8.013 | 152,668 | -0.06(-0.71%) |
Oct 14, 2021 | 8.061 | 8.094 | 8.053 | 8.070 | 235,394 | +0.04(+0.54%) |
Oct 13, 2021 | 8.026 | 8.026 | 8.014 | 8.026 | 152,308 | +0.00(+0.00%) |
Oct 12, 2021 | 8.018 | 8.026 | 8.010 | 8.026 | 129,611 | +0.03(+0.40%) |
Oct 11, 2021 | 8.018 | 8.035 | 7.986 | 7.994 | 196,414 | -0.01(-0.10%) |
Oct 08, 2021 | 8.010 | 8.026 | 7.970 | 8.002 | 185,778 | +0.01(+0.10%) |
Oct 07, 2021 | 8.010 | 8.026 | 7.970 | 7.994 | 125,410 | -0.02(-0.20%) |
Oct 06, 2021 | 7.970 | 8.018 | 7.946 | 8.010 | 174,785 | +0.02(+0.30%) |
Oct 05, 2021 | 7.986 | 8.010 | 7.970 | 7.986 | 123,666 | +0.02(+0.20%) |
Oct 04, 2021 | 8.043 | 8.043 | 7.970 | 7.970 | 318,951 | -0.05(-0.61%) |
Oct 01, 2021 | 8.026 | 8.051 | 7.970 | 8.018 | 268,046 | +0.01(+0.10%) |
Sep 30, 2021 | 8.035 | 8.059 | 8.002 | 8.010 | 302,671 | -0.01(-0.10%) |
Sep 29, 2021 | 7.994 | 8.043 | 7.954 | 8.018 | 299,586 | +0.06(+0.71%) |
Sep 28, 2021 | 7.986 | 8.018 | 7.921 | 7.962 | 698,562 | -0.06(-0.81%) |
Sep 27, 2021 | 8.026 | 8.067 | 7.994 | 8.026 | 173,039 | -0.01(-0.10%) |
Sep 24, 2021 | 8.067 | 8.082 | 7.986 | 8.035 | 214,017 | -0.05(-0.60%) |
Sep 23, 2021 | 8.107 | 8.115 | 8.075 | 8.083 | 202,026 | -0.02(-0.30%) |
Sep 22, 2021 | 8.091 | 8.107 | 8.070 | 8.107 | 196,720 | +0.02(+0.30%) |
Sep 21, 2021 | 8.083 | 8.099 | 8.067 | 8.083 | 270,175 | +0.02(+0.30%) |
Sep 20, 2021 | 8.051 | 8.083 | 8.026 | 8.059 | 295,540 | -0.06(-0.70%) |
Sep 17, 2021 | 8.107 | 8.115 | 8.099 | 8.115 | 116,971 | +0.01(+0.10%) |
Sep 16, 2021 | 8.075 | 8.111 | 8.075 | 8.107 | 249,036 | +0.03(+0.40%) |
Sep 15, 2021 | 8.043 | 8.083 | 8.043 | 8.075 | 127,429 | +0.02(+0.30%) |
Sep 14, 2021 | 8.051 | 8.099 | 8.051 | 8.051 | 164,817 | +0.00(+0.03%) |
Sep 13, 2021 | 8.000 | 8.048 | 7.996 | 8.048 | 177,675 | +0.06(+0.70%) |
Sep 10, 2021 | 7.992 | 8.011 | 7.984 | 7.992 | 169,573 | +0.01(+0.10%) |
Sep 09, 2021 | 8.000 | 8.024 | 7.976 | 7.984 | 216,649 | -0.02(-0.20%) |
Sep 08, 2021 | 8.032 | 8.032 | 7.984 | 8.000 | 274,412 | +0.01(+0.10%) |
Sep 07, 2021 | 8.056 | 8.081 | 7.992 | 7.992 | 401,224 | -0.08(-1.00%) |
Sep 03, 2021 | 8.056 | 8.072 | 8.048 | 8.072 | 144,951 | +0.04(+0.50%) |
Sep 02, 2021 | 8.072 | 8.089 | 8.032 | 8.032 | 263,956 | -0.03(-0.40%) |
Sep 01, 2021 | 8.072 | 8.072 | 8.048 | 8.064 | 292,250 | -0.01(-0.10%) |
Aug 31, 2021 | 8.064 | 8.072 | 8.056 | 8.072 | 204,084 | +0.01(+0.10%) |
Aug 30, 2021 | 8.064 | 8.064 | 8.048 | 8.064 | 138,541 | +0.02(+0.30%) |
Aug 27, 2021 | 8.032 | 8.056 | 8.032 | 8.040 | 147,723 | +0.01(+0.10%) |
Aug 26, 2021 | 8.048 | 8.056 | 8.024 | 8.032 | 198,543 | -0.01(-0.10%) |
Aug 25, 2021 | 8.048 | 8.048 | 8.040 | 8.040 | 226,090 | -0.01(-0.10%) |
Aug 24, 2021 | 8.040 | 8.048 | 8.024 | 8.048 | 218,288 | +0.03(+0.40%) |
Aug 23, 2021 | 8.040 | 8.048 | 8.016 | 8.016 | 98,389 | -0.02(-0.20%) |
Aug 20, 2021 | 7.984 | 8.032 | 7.952 | 8.032 | 179,646 | +0.06(+0.81%) |
Aug 19, 2021 | 8.008 | 8.016 | 7.968 | 7.968 | 169,810 | -0.06(-0.70%) |
Aug 18, 2021 | 8.040 | 8.040 | 8.024 | 8.024 | 188,768 | -0.02(-0.20%) |
Aug 17, 2021 | 8.016 | 8.040 | 8.008 | 8.040 | 152,251 | +0.00(+0.00%) |
Aug 16, 2021 | 8.040 | 8.048 | 8.009 | 8.040 | 128,235 | +0.01(+0.10%) |
Aug 13, 2021 | 8.056 | 8.056 | 8.024 | 8.032 | 144,918 | -0.02(-0.30%) |
Aug 12, 2021 | 8.072 | 8.072 | 8.040 | 8.056 | 151,151 | +0.00(+0.03%) |
Aug 11, 2021 | 8.054 | 8.062 | 8.038 | 8.054 | 126,391 | +0.00(+0.00%) |
Aug 10, 2021 | 8.054 | 8.054 | 8.014 | 8.054 | 326,287 | +0.00(+0.00%) |
Aug 09, 2021 | 8.038 | 8.054 | 8.030 | 8.054 | 168,597 | +0.03(+0.40%) |
Aug 06, 2021 | 8.046 | 8.054 | 8.006 | 8.022 | 174,121 | -0.02(-0.20%) |
Aug 05, 2021 | 8.038 | 8.038 | 8.030 | 8.038 | 100,080 | +0.01(+0.10%) |
Aug 04, 2021 | 8.030 | 8.038 | 8.022 | 8.030 | 174,208 | +0.01(+0.10%) |
Aug 03, 2021 | 8.030 | 8.030 | 8.002 | 8.022 | 143,297 | +0.01(+0.10%) |
Aug 02, 2021 | 8.022 | 8.022 | 8.006 | 8.014 | 288,171 | +0.01(+0.10%) |
Jul 30, 2021 | 7.990 | 8.006 | 7.986 | 8.006 | 145,409 | +0.02(+0.20%) |
Jul 29, 2021 | 7.990 | 7.990 | 7.966 | 7.990 | 221,723 | +0.00(+0.00%) |
Jul 28, 2021 | 7.974 | 7.990 | 7.966 | 7.990 | 137,004 | +0.02(+0.20%) |
Jul 27, 2021 | 7.998 | 7.998 | 7.958 | 7.974 | 252,246 | -0.02(-0.20%) |
Jul 26, 2021 | 7.974 | 7.998 | 7.966 | 7.990 | 134,920 | +0.02(+0.20%) |
Jul 23, 2021 | 7.982 | 7.982 | 7.958 | 7.974 | 221,219 | -0.01(-0.10%) |
Jul 22, 2021 | 7.958 | 7.982 | 7.950 | 7.982 | 143,899 | +0.02(+0.30%) |
Jul 21, 2021 | 7.958 | 7.974 | 7.926 | 7.958 | 353,663 | +0.02(+0.30%) |
Jul 20, 2021 | 7.886 | 7.950 | 7.884 | 7.934 | 238,483 | +0.08(+1.02%) |
Jul 19, 2021 | 7.894 | 7.902 | 7.806 | 7.854 | 349,975 | -0.06(-0.81%) |
Jul 16, 2021 | 7.958 | 7.998 | 7.910 | 7.918 | 917,980 | -0.02(-0.20%) |
Jul 15, 2021 | 7.998 | 7.998 | 7.926 | 7.934 | 224,473 | -0.06(-0.80%) |
Jul 14, 2021 | 8.006 | 8.022 | 7.990 | 7.998 | 215,846 | +0.01(+0.13%) |
Jul 13, 2021 | 8.011 | 8.011 | 7.972 | 7.988 | 418,282 | -0.02(-0.20%) |
Jul 12, 2021 | 7.940 | 8.019 | 7.940 | 8.003 | 505,754 | +0.02(+0.20%) |
Jul 09, 2021 | 7.940 | 7.995 | 7.932 | 7.988 | 167,265 | +0.06(+0.80%) |
Jul 08, 2021 | 7.972 | 7.972 | 7.916 | 7.924 | 360,347 | -0.07(-0.90%) |
Jul 07, 2021 | 7.972 | 8.003 | 7.956 | 7.995 | 155,687 | +0.03(+0.40%) |
Jul 06, 2021 | 7.964 | 7.972 | 7.948 | 7.964 | 213,127 | +0.01(+0.10%) |
Jul 02, 2021 | 7.964 | 7.980 | 7.948 | 7.956 | 181,889 | -0.02(-0.20%) |