Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 8.370 | 8.730 | 8.355 | 8.410 | 10,899 | +0.01(+0.12%) |
Oct 28, 2022 | 8.550 | 8.594 | 8.400 | 8.400 | 5,829 | +0.05(+0.62%) |
Oct 27, 2022 | 8.300 | 8.348 | 8.300 | 8.348 | 580 | -0.05(-0.62%) |
Oct 26, 2022 | 8.590 | 8.590 | 8.380 | 8.400 | 3,469 | -0.12(-1.41%) |
Oct 25, 2022 | 8.380 | 8.600 | 8.380 | 8.520 | 4,242 | +0.26(+3.15%) |
Oct 24, 2022 | 8.100 | 8.384 | 8.100 | 8.260 | 4,492 | +0.06(+0.73%) |
Oct 21, 2022 | 8.305 | 8.646 | 8.200 | 8.200 | 1,603 | +0.02(+0.24%) |
Oct 20, 2022 | 7.990 | 8.180 | 7.980 | 8.180 | 3,471 | +0.20(+2.51%) |
Oct 19, 2022 | 7.980 | 7.990 | 7.980 | 7.980 | 3,302 | -0.13(-1.66%) |
Oct 18, 2022 | 7.980 | 8.115 | 7.980 | 8.115 | 1,299 | +0.12(+1.44%) |
Oct 17, 2022 | 8.320 | 8.320 | 7.980 | 8.000 | 3,719 | -0.11(-1.36%) |
Oct 13, 2022 | 8.110 | 465 | +0.22(+2.79%) | |||
Oct 12, 2022 | 7.994 | 8.132 | 7.880 | 7.890 | 3,876 | -0.03(-0.38%) |
Oct 11, 2022 | 7.890 | 8.000 | 7.880 | 7.920 | 12,207 | +0.03(+0.38%) |
Oct 10, 2022 | 8.030 | 8.030 | 7.890 | 7.890 | 2,744 | +0.01(+0.13%) |
Oct 07, 2022 | 7.900 | 7.900 | 7.880 | 7.880 | 2,195 | -0.12(-1.53%) |
Oct 06, 2022 | 7.990 | 8.080 | 7.870 | 8.003 | 1,985 | +0.09(+1.17%) |
Oct 05, 2022 | 8.060 | 8.161 | 7.910 | 7.910 | 6,347 | -0.15(-1.86%) |
Oct 04, 2022 | 8.150 | 8.180 | 7.878 | 8.060 | 15,419 | -0.08(-1.02%) |
Oct 03, 2022 | 7.860 | 8.150 | 7.860 | 8.143 | 9,141 | +0.28(+3.60%) |
Sep 30, 2022 | 7.860 | 7.860 | 7.860 | 7.860 | 716 | -0.00(-0.06%) |
Sep 29, 2022 | 7.875 | 7.960 | 7.790 | 7.865 | 4,703 | +0.01(+0.19%) |
Sep 28, 2022 | 7.934 | 7.934 | 7.850 | 7.850 | 778 | -0.20(-2.48%) |
Sep 27, 2022 | 7.790 | 8.050 | 7.790 | 8.050 | 4,100 | +0.20(+2.51%) |
Sep 26, 2022 | 7.850 | 7.852 | 7.850 | 7.852 | 922 | +0.06(+0.80%) |
Sep 23, 2022 | 7.910 | 7.910 | 7.780 | 7.790 | 1,787 | -0.13(-1.64%) |
Sep 21, 2022 | 7.920 | 112 | +0.16(+2.06%) | |||
Sep 19, 2022 | 7.760 | 506 | +0.04(+0.52%) | |||
Sep 16, 2022 | 7.720 | 7.730 | 7.720 | 7.720 | 2,365 | -0.43(-5.28%) |
Sep 15, 2022 | 7.855 | 8.150 | 7.855 | 8.150 | 1,241 | +0.15(+1.88%) |
Sep 14, 2022 | 7.980 | 8.000 | 7.710 | 8.000 | 3,674 | +0.32(+4.17%) |
Sep 13, 2022 | 8.140 | 8.140 | 7.620 | 7.680 | 6,448 | -0.32(-4.00%) |
Sep 12, 2022 | 8.080 | 8.160 | 8.000 | 8.000 | 1,869 | +0.00(+0.00%) |
Sep 09, 2022 | 7.990 | 8.000 | 7.940 | 8.000 | 1,104 | +0.17(+2.17%) |
Sep 08, 2022 | 7.970 | 8.140 | 7.822 | 7.830 | 856 | -0.40(-4.86%) |
Sep 07, 2022 | 8.230 | 8.230 | 8.230 | 8.230 | 109 | +0.34(+4.31%) |
Sep 06, 2022 | 7.910 | 8.010 | 7.832 | 7.890 | 1,678 | -0.14(-1.70%) |
Sep 02, 2022 | 7.650 | 8.027 | 7.650 | 8.027 | 1,304 | +0.31(+3.97%) |
Aug 31, 2022 | 7.720 | 121 | -0.14(-1.78%) | |||
Aug 30, 2022 | 7.860 | 7.860 | 7.750 | 7.860 | 3,585 | -0.03(-0.38%) |
Aug 29, 2022 | 7.760 | 7.890 | 7.760 | 7.890 | 2,006 | +0.13(+1.68%) |
Aug 25, 2022 | 7.760 | 293 | -0.09(-1.15%) | |||
Aug 24, 2022 | 7.830 | 7.880 | 7.830 | 7.850 | 1,579 | +0.04(+0.51%) |
Aug 23, 2022 | 8.210 | 8.210 | 7.810 | 7.810 | 3,465 | -0.30(-3.70%) |
Aug 22, 2022 | 7.945 | 8.120 | 7.945 | 8.110 | 1,918 | +0.21(+2.62%) |
Aug 19, 2022 | 7.910 | 7.910 | 7.900 | 7.903 | 2,308 | -0.26(-3.21%) |
Aug 17, 2022 | 8.165 | 123 | +0.06(+0.80%) | |||
Aug 16, 2022 | 8.100 | 8.100 | 8.100 | 8.100 | 287 | +0.04(+0.50%) |
Aug 15, 2022 | 8.050 | 8.060 | 8.050 | 8.060 | 1,022 | +0.01(+0.06%) |
Aug 12, 2022 | 8.000 | 8.055 | 7.995 | 8.055 | 2,963 | +0.10(+1.32%) |
Aug 11, 2022 | 8.100 | 8.100 | 7.950 | 7.950 | 2,773 | +0.01(+0.10%) |
Aug 10, 2022 | 7.942 | 7.942 | 7.942 | 7.942 | 505 | +0.14(+1.82%) |
Aug 09, 2022 | 7.760 | 7.800 | 7.760 | 7.800 | 1,985 | -0.05(-0.64%) |
Aug 08, 2022 | 7.876 | 7.876 | 7.710 | 7.850 | 2,496 | -0.02(-0.25%) |
Aug 05, 2022 | 7.870 | 7.870 | 7.870 | 7.870 | 395 | +0.18(+2.33%) |
Aug 04, 2022 | 7.833 | 7.833 | 7.690 | 7.691 | 1,684 | -0.13(-1.65%) |
Aug 03, 2022 | 7.650 | 7.820 | 7.550 | 7.820 | 6,899 | +0.37(+4.97%) |
Aug 02, 2022 | 7.450 | 7.450 | 7.450 | 7.450 | 803 | +0.03(+0.46%) |
Aug 01, 2022 | 7.600 | 7.609 | 7.416 | 7.416 | 1,888 | -0.11(-1.43%) |
Jul 29, 2022 | 7.600 | 7.650 | 7.524 | 7.524 | 4,039 | +0.02(+0.31%) |
Jul 27, 2022 | 7.500 | 269 | +0.09(+1.22%) | |||
Jul 26, 2022 | 7.460 | 7.618 | 7.380 | 7.410 | 4,163 | -0.13(-1.75%) |
Jul 25, 2022 | 7.770 | 7.770 | 7.515 | 7.542 | 1,574 | -0.09(-1.16%) |
Jul 22, 2022 | 7.630 | 7.630 | 7.630 | 7.630 | 221 | +0.21(+2.83%) |
Jul 21, 2022 | 7.700 | 7.755 | 7.420 | 7.420 | 1,757 | -0.28(-3.64%) |
Jul 20, 2022 | 7.740 | 7.740 | 7.700 | 7.700 | 2,783 | +0.30(+4.05%) |
Jul 19, 2022 | 7.360 | 7.450 | 7.110 | 7.400 | 11,108 | +0.17(+2.35%) |
Jul 18, 2022 | 7.300 | 7.300 | 7.230 | 7.230 | 3,620 | -0.08(-1.16%) |
Jul 15, 2022 | 7.440 | 7.440 | 7.200 | 7.315 | 3,425 | +0.01(+0.07%) |
Jul 14, 2022 | 7.310 | 7.310 | 7.310 | 7.310 | 485 | +0.00(+0.00%) |
Jul 13, 2022 | 7.310 | 7.310 | 7.310 | 7.310 | 127 | -0.07(-0.99%) |
Jul 11, 2022 | 7.383 | 80 | +0.08(+1.14%) | |||
Jul 08, 2022 | 7.310 | 7.310 | 7.300 | 7.300 | 329 | -0.04(-0.54%) |
Jul 07, 2022 | 7.380 | 7.388 | 7.340 | 7.340 | 2,342 | +0.04(+0.55%) |
Jul 06, 2022 | 7.410 | 7.410 | 7.300 | 7.300 | 3,399 | -0.12(-1.62%) |
Jul 05, 2022 | 7.670 | 7.670 | 7.420 | 7.420 | 5,811 | -0.18(-2.37%) |
Jul 01, 2022 | 7.720 | 7.720 | 7.510 | 7.600 | 992 | +0.16(+2.15%) |
Jun 30, 2022 | 7.560 | 7.560 | 7.260 | 7.440 | 3,032 | -0.07(-0.93%) |
Jun 28, 2022 | 7.510 | 46 | +0.05(+0.67%) | |||
Jun 27, 2022 | 7.362 | 7.460 | 7.362 | 7.460 | 4,457 | +0.40(+5.67%) |
Jun 24, 2022 | 7.530 | 7.530 | 7.060 | 7.060 | 15,132 | -0.26(-3.55%) |
Jun 23, 2022 | 7.400 | 7.400 | 7.280 | 7.320 | 1,178 | -0.13(-1.74%) |
Jun 22, 2022 | 7.458 | 7.458 | 7.420 | 7.450 | 7,765 | -0.05(-0.67%) |
Jun 21, 2022 | 7.544 | 7.544 | 7.390 | 7.500 | 5,111 | +0.00(+0.00%) |
Jun 17, 2022 | 7.310 | 7.660 | 7.300 | 7.500 | 2,943 | +0.01(+0.13%) |
Jun 16, 2022 | 7.400 | 7.490 | 7.310 | 7.490 | 10,105 | -0.09(-1.19%) |
Jun 15, 2022 | 7.570 | 7.802 | 7.410 | 7.580 | 17,013 | -0.17(-2.19%) |
Jun 14, 2022 | 7.600 | 7.860 | 7.600 | 7.750 | 7,544 | -0.08(-0.98%) |
Jun 13, 2022 | 7.570 | 7.827 | 7.570 | 7.827 | 7,359 | +0.08(+0.99%) |
Jun 10, 2022 | 7.560 | 7.850 | 7.560 | 7.750 | 9,335 | +0.00(+0.00%) |
Jun 09, 2022 | 7.800 | 7.800 | 7.618 | 7.750 | 5,755 | +0.00(+0.00%) |
Jun 08, 2022 | 7.548 | 8.000 | 7.548 | 7.750 | 16,185 | +0.26(+3.47%) |
Jun 07, 2022 | 7.490 | 7.650 | 7.320 | 7.490 | 10,826 | +0.06(+0.81%) |
Jun 06, 2022 | 7.500 | 7.500 | 7.430 | 7.430 | 7,846 | -0.03(-0.40%) |
Jun 03, 2022 | 7.430 | 7.510 | 7.430 | 7.460 | 7,198 | +0.02(+0.27%) |
Jun 02, 2022 | 7.440 | 7.480 | 7.302 | 7.440 | 12,632 | +0.04(+0.54%) |
Jun 01, 2022 | 7.480 | 7.520 | 7.400 | 7.400 | 9,583 | -0.09(-1.20%) |
May 31, 2022 | 7.480 | 7.610 | 7.460 | 7.490 | 10,692 | -0.12(-1.51%) |
May 27, 2022 | 7.410 | 7.708 | 7.410 | 7.605 | 4,829 | +0.20(+2.63%) |
May 26, 2022 | 7.864 | 7.864 | 7.390 | 7.410 | 11,152 | -0.14(-1.85%) |
May 25, 2022 | 7.770 | 7.890 | 7.550 | 7.550 | 3,641 | -0.02(-0.26%) |
May 24, 2022 | 7.670 | 7.700 | 7.560 | 7.570 | 4,105 | -0.21(-2.70%) |
May 23, 2022 | 7.740 | 7.800 | 7.510 | 7.780 | 15,032 | +0.01(+0.13%) |
May 20, 2022 | 7.870 | 7.871 | 7.740 | 7.770 | 3,263 | +0.03(+0.39%) |
May 19, 2022 | 7.770 | 7.826 | 7.660 | 7.740 | 7,490 | +0.00(+0.00%) |
May 18, 2022 | 7.655 | 7.770 | 7.655 | 7.740 | 2,758 | -0.11(-1.40%) |
May 17, 2022 | 7.642 | 8.097 | 7.642 | 7.850 | 7,438 | +0.21(+2.75%) |
May 16, 2022 | 7.680 | 7.790 | 7.640 | 7.640 | 5,263 | -0.11(-1.42%) |
May 13, 2022 | 7.810 | 7.941 | 7.730 | 7.750 | 13,129 | +0.00(+0.00%) |
May 12, 2022 | 7.800 | 7.860 | 7.725 | 7.750 | 17,581 | -0.10(-1.27%) |
May 11, 2022 | 7.890 | 7.890 | 7.820 | 7.850 | 1,451 | -0.15(-1.88%) |
May 10, 2022 | 7.860 | 8.000 | 7.820 | 8.000 | 10,627 | +0.01(+0.13%) |
May 09, 2022 | 7.917 | 8.030 | 7.917 | 7.990 | 6,320 | +0.14(+1.78%) |
May 06, 2022 | 8.100 | 8.100 | 7.850 | 7.850 | 842 | -0.05(-0.63%) |
May 05, 2022 | 7.850 | 7.900 | 7.850 | 7.900 | 13,314 | +0.03(+0.38%) |
May 04, 2022 | 7.800 | 7.900 | 7.800 | 7.870 | 3,454 | +0.02(+0.25%) |
May 03, 2022 | 7.910 | 7.990 | 7.810 | 7.850 | 7,393 | -0.05(-0.63%) |
May 02, 2022 | 7.860 | 7.920 | 7.860 | 7.900 | 4,255 | -0.09(-1.13%) |
Apr 29, 2022 | 8.050 | 8.100 | 7.790 | 7.990 | 7,659 | -0.10(-1.24%) |
Apr 28, 2022 | 8.070 | 8.090 | 7.952 | 8.090 | 4,135 | +0.05(+0.62%) |
Apr 27, 2022 | 8.043 | 8.043 | 8.000 | 8.040 | 1,150 | +0.14(+1.77%) |
Apr 26, 2022 | 7.900 | 7.995 | 7.900 | 7.900 | 1,954 | -0.05(-0.63%) |
Apr 25, 2022 | 8.000 | 8.000 | 7.890 | 7.950 | 10,851 | -0.05(-0.62%) |
Apr 22, 2022 | 8.141 | 8.141 | 8.000 | 8.000 | 4,159 | -0.01(-0.14%) |
Apr 21, 2022 | 8.150 | 8.150 | 8.000 | 8.011 | 987 | -0.14(-1.70%) |
Apr 20, 2022 | 8.165 | 8.165 | 8.150 | 8.150 | 609 | +0.12(+1.49%) |
Apr 19, 2022 | 8.030 | 8.030 | 8.000 | 8.030 | 1,625 | +0.00(+0.00%) |
Apr 18, 2022 | 8.100 | 8.100 | 8.030 | 8.030 | 2,006 | -0.07(-0.86%) |
Apr 14, 2022 | 8.050 | 8.100 | 8.050 | 8.100 | 1,367 | +0.09(+1.12%) |
Apr 13, 2022 | 8.060 | 8.060 | 8.010 | 8.010 | 3,434 | -0.08(-0.99%) |
Apr 12, 2022 | 8.050 | 8.170 | 8.050 | 8.090 | 6,040 | -0.14(-1.70%) |
Apr 11, 2022 | 8.100 | 8.230 | 8.102 | 8.229 | 2,184 | +0.03(+0.36%) |
Apr 08, 2022 | 8.030 | 8.280 | 8.010 | 8.200 | 3,443 | +0.00(+0.00%) |
Apr 07, 2022 | 8.160 | 8.200 | 8.050 | 8.200 | 4,006 | -0.10(-1.20%) |
Apr 06, 2022 | 8.640 | 8.640 | 8.100 | 8.300 | 14,654 | +0.01(+0.12%) |
Apr 05, 2022 | 8.360 | 8.490 | 8.000 | 8.290 | 14,302 | +0.29(+3.62%) |
Apr 04, 2022 | 8.070 | 8.100 | 7.920 | 8.000 | 9,308 | +0.08(+1.01%) |
Apr 01, 2022 | 8.065 | 8.095 | 7.900 | 7.920 | 7,522 | -0.06(-0.75%) |
Mar 31, 2022 | 8.230 | 8.230 | 7.960 | 7.980 | 8,437 | -0.04(-0.50%) |
Mar 30, 2022 | 8.043 | 8.295 | 7.960 | 8.020 | 17,320 | +0.02(+0.25%) |
Mar 29, 2022 | 8.150 | 8.150 | 8.000 | 8.000 | 3,195 | -0.04(-0.56%) |
Mar 28, 2022 | 8.090 | 8.090 | 8.000 | 8.045 | 3,711 | -0.03(-0.31%) |
Mar 25, 2022 | 8.010 | 8.180 | 8.000 | 8.070 | 6,675 | -0.12(-1.41%) |
Mar 24, 2022 | 8.035 | 8.185 | 8.030 | 8.185 | 1,271 | +0.12(+1.43%) |
Mar 23, 2022 | 8.365 | 8.519 | 8.060 | 8.070 | 5,649 | -0.18(-2.18%) |
Mar 22, 2022 | 8.190 | 8.285 | 8.076 | 8.250 | 7,251 | -0.18(-2.14%) |
Mar 21, 2022 | 8.188 | 8.430 | 8.073 | 8.430 | 6,313 | +0.16(+1.93%) |
Mar 18, 2022 | 8.010 | 8.270 | 8.000 | 8.270 | 5,462 | +0.26(+3.25%) |
Mar 17, 2022 | 8.000 | 8.170 | 7.990 | 8.010 | 3,267 | -0.11(-1.35%) |
Mar 16, 2022 | 8.190 | 8.330 | 7.980 | 8.120 | 19,705 | +0.14(+1.75%) |
Mar 15, 2022 | 8.265 | 8.265 | 7.980 | 7.980 | 9,046 | -0.03(-0.37%) |
Mar 14, 2022 | 8.120 | 8.350 | 8.000 | 8.010 | 24,447 | +0.11(+1.39%) |
Mar 11, 2022 | 8.050 | 8.180 | 7.900 | 7.900 | 5,354 | -0.21(-2.59%) |
Mar 10, 2022 | 8.110 | 8.200 | 8.045 | 8.110 | 1,725 | +0.11(+1.37%) |
Mar 09, 2022 | 8.380 | 8.380 | 8.000 | 8.000 | 2,243 | -0.27(-3.26%) |
Mar 08, 2022 | 8.623 | 8.623 | 8.160 | 8.270 | 3,898 | +0.26(+3.25%) |
Mar 07, 2022 | 8.460 | 8.690 | 8.010 | 8.010 | 5,355 | -0.26(-3.14%) |
Mar 04, 2022 | 8.370 | 8.640 | 8.080 | 8.270 | 9,838 | -0.01(-0.12%) |
Mar 03, 2022 | 8.130 | 8.630 | 8.130 | 8.280 | 5,977 | -0.22(-2.58%) |
Mar 02, 2022 | 8.555 | 8.654 | 8.300 | 8.500 | 23,559 | +0.24(+2.90%) |
Mar 01, 2022 | 8.560 | 8.618 | 8.260 | 8.260 | 16,759 | -0.31(-3.62%) |
Feb 28, 2022 | 8.740 | 8.750 | 8.570 | 8.570 | 10,775 | -0.12(-1.38%) |
Feb 25, 2022 | 8.500 | 8.730 | 8.550 | 8.690 | 8,050 | +0.19(+2.24%) |
Feb 24, 2022 | 8.300 | 8.540 | 8.150 | 8.500 | 6,471 | +0.11(+1.31%) |
Feb 23, 2022 | 8.250 | 8.390 | 8.250 | 8.390 | 955 | +0.01(+0.12%) |
Feb 22, 2022 | 8.360 | 8.400 | 8.275 | 8.380 | 13,945 | -0.16(-1.87%) |
Feb 18, 2022 | 8.540 | 0 | +0.14(+1.67%) | |||
Feb 17, 2022 | 8.150 | 8.630 | 8.150 | 8.400 | 10,780 | +0.15(+1.82%) |
Feb 16, 2022 | 8.254 | 8.254 | 8.250 | 8.250 | 486 | +0.01(+0.12%) |
Feb 15, 2022 | 8.100 | 8.420 | 8.080 | 8.240 | 36,811 | +0.23(+2.87%) |
Feb 14, 2022 | 8.000 | 8.180 | 7.950 | 8.010 | 12,462 | +0.03(+0.38%) |
Feb 11, 2022 | 8.000 | 8.000 | 7.960 | 7.980 | 4,404 | -0.11(-1.33%) |
Feb 10, 2022 | 8.040 | 8.104 | 8.000 | 8.088 | 12,286 | +0.11(+1.35%) |
Feb 09, 2022 | 8.030 | 8.040 | 7.980 | 7.980 | 538 | +0.03(+0.38%) |
Feb 08, 2022 | 8.150 | 8.150 | 7.780 | 7.950 | 6,627 | -0.13(-1.61%) |
Feb 07, 2022 | 8.070 | 8.150 | 8.060 | 8.080 | 2,559 | -0.06(-0.80%) |
Feb 04, 2022 | 8.200 | 8.200 | 8.050 | 8.145 | 1,004 | -0.09(-1.03%) |
Feb 03, 2022 | 8.160 | 8.230 | 2,433 | -0.01(-0.12%) | ||
Feb 02, 2022 | 8.240 | 8.240 | 8.239 | 8.240 | 3,349 | +0.04(+0.49%) |
Feb 01, 2022 | 8.200 | 8.200 | 8.190 | 8.200 | 3,705 | +0.01(+0.12%) |
Jan 31, 2022 | 8.010 | 8.190 | 8.010 | 8.190 | 2,728 | +0.16(+2.00%) |
Jan 28, 2022 | 7.960 | 8.220 | 7.900 | 8.030 | 4,701 | +0.01(+0.12%) |
Jan 27, 2022 | 8.100 | 8.164 | 7.975 | 8.020 | 2,113 | -0.03(-0.37%) |
Jan 26, 2022 | 8.150 | 8.150 | 8.040 | 8.050 | 2,774 | -0.07(-0.86%) |
Jan 25, 2022 | 8.020 | 8.400 | 8.000 | 8.120 | 2,482 | +0.10(+1.25%) |
Jan 24, 2022 | 8.050 | 8.170 | 8.020 | 8.020 | 3,019 | -0.15(-1.84%) |
Jan 21, 2022 | 8.030 | 8.170 | 8.030 | 8.170 | 1,077 | +0.09(+1.11%) |
Jan 20, 2022 | 8.050 | 8.385 | 8.050 | 8.080 | 3,143 | -0.07(-0.86%) |
Jan 19, 2022 | 8.200 | 8.290 | 8.050 | 8.150 | 1,194 | -0.01(-0.12%) |
Jan 18, 2022 | 8.000 | 8.220 | 8.000 | 8.160 | 2,371 | +0.11(+1.37%) |
Jan 14, 2022 | 8.050 | 0 | -0.07(-0.86%) | |||
Jan 13, 2022 | 8.020 | 8.150 | 8.000 | 8.120 | 6,109 | -0.01(-0.12%) |
Jan 12, 2022 | 8.170 | 8.189 | 8.130 | 8.130 | 1,279 | -0.06(-0.74%) |
Jan 11, 2022 | 8.110 | 8.242 | 8.110 | 8.191 | 1,719 | -0.02(-0.24%) |
Jan 10, 2022 | 8.160 | 8.290 | 8.160 | 8.210 | 3,177 | +0.09(+1.05%) |
Jan 07, 2022 | 8.000 | 8.125 | 8.000 | 8.125 | 2,326 | -0.09(-1.04%) |
Jan 06, 2022 | 8.140 | 8.230 | 8.140 | 8.210 | 2,971 | -0.08(-0.97%) |
Jan 05, 2022 | 8.260 | 8.290 | 8.130 | 8.290 | 1,834 | +0.18(+2.28%) |
Jan 04, 2022 | 8.190 | 8.210 | 8.105 | 8.105 | 4,913 | -0.12(-1.40%) |
Jan 03, 2022 | 8.090 | 8.400 | 8.090 | 8.220 | 8,214 | +0.15(+1.86%) |
Dec 31, 2021 | 8.060 | 8.120 | 7.960 | 8.070 | 18,260 | +0.06(+0.75%) |
Dec 30, 2021 | 8.150 | 8.339 | 7.800 | 8.010 | 20,734 | -0.09(-1.11%) |
Dec 29, 2021 | 8.380 | 8.399 | 7.620 | 8.100 | 23,415 | -0.13(-1.58%) |
Dec 28, 2021 | 8.090 | 8.235 | 8.090 | 8.230 | 5,111 | +0.14(+1.73%) |
Dec 27, 2021 | 8.549 | 8.549 | 7.990 | 8.090 | 22,375 | -0.19(-2.27%) |
Dec 23, 2021 | 8.450 | 8.450 | 8.260 | 8.278 | 2,567 | +0.08(+0.95%) |
Dec 22, 2021 | 8.300 | 8.420 | 8.090 | 8.200 | 7,691 | -0.14(-1.68%) |
Dec 21, 2021 | 8.380 | 8.450 | 8.170 | 8.340 | 36,066 | -0.04(-0.48%) |
Dec 20, 2021 | 8.570 | 8.730 | 8.380 | 8.380 | 8,357 | -0.12(-1.41%) |
Dec 17, 2021 | 8.575 | 8.635 | 8.410 | 8.500 | 15,395 | -0.10(-1.16%) |
Dec 16, 2021 | 8.756 | 8.756 | 8.600 | 8.600 | 5,419 | -0.10(-1.15%) |
Dec 15, 2021 | 8.900 | 8.900 | 8.700 | 8.700 | 10,413 | -0.20(-2.25%) |
Dec 14, 2021 | 8.650 | 8.970 | 8.650 | 8.900 | 6,654 | +0.35(+4.09%) |
Dec 13, 2021 | 8.500 | 8.920 | 8.490 | 8.550 | 28,119 | +0.12(+1.42%) |
Dec 10, 2021 | 8.500 | 8.550 | 8.307 | 8.430 | 6,690 | +0.07(+0.84%) |
Dec 09, 2021 | 8.390 | 8.480 | 8.216 | 8.360 | 23,279 | -0.01(-0.12%) |
Dec 08, 2021 | 8.560 | 8.580 | 8.270 | 8.370 | 31,055 | -0.25(-2.90%) |
Dec 07, 2021 | 9.000 | 9.000 | 8.620 | 8.620 | 23,188 | -0.41(-4.54%) |
Dec 06, 2021 | 9.080 | 9.250 | 8.880 | 9.030 | 13,927 | -0.16(-1.74%) |
Dec 03, 2021 | 9.520 | 9.520 | 9.080 | 9.190 | 19,832 | -0.22(-2.34%) |
Dec 02, 2021 | 9.190 | 9.450 | 9.190 | 9.410 | 25,263 | -0.20(-2.08%) |
Dec 01, 2021 | 9.950 | 9.950 | 9.600 | 9.610 | 6,810 | -0.14(-1.44%) |
Nov 30, 2021 | 9.900 | 9.900 | 9.620 | 9.750 | 14,411 | -0.20(-2.01%) |
Nov 29, 2021 | 10.00 | 10.07 | 9.910 | 9.950 | 5,584 | -0.05(-0.50%) |
Nov 26, 2021 | 10.18 | 10.20 | 10.00 | 10.00 | 8,483 | -0.22(-2.15%) |
Nov 24, 2021 | 10.10 | 10.24 | 10.00 | 10.22 | 8,261 | +0.08(+0.79%) |
Nov 23, 2021 | 10.45 | 10.45 | 9.910 | 10.14 | 15,886 | -0.02(-0.23%) |
Nov 22, 2021 | 10.46 | 10.65 | 10.14 | 10.16 | 2,917 | -0.21(-1.99%) |
Nov 19, 2021 | 10.65 | 10.74 | 10.27 | 10.37 | 16,813 | -0.27(-2.54%) |
Nov 18, 2021 | 10.29 | 10.74 | 10.29 | 10.64 | 8,101 | +0.24(+2.31%) |
Nov 17, 2021 | 10.61 | 10.90 | 10.13 | 10.40 | 17,965 | -0.20(-1.89%) |
Nov 16, 2021 | 11.51 | 11.51 | 10.60 | 10.60 | 70,512 | -0.35(-3.20%) |
Nov 15, 2021 | 10.99 | 11.06 | 10.53 | 10.95 | 41,482 | +0.00(+0.00%) |
Nov 12, 2021 | 10.72 | 11.21 | 10.61 | 10.95 | 24,623 | +0.25(+2.37%) |
Nov 11, 2021 | 10.50 | 10.80 | 10.44 | 10.70 | 34,066 | +0.14(+1.34%) |
Nov 10, 2021 | 10.44 | 10.56 | 39,171 | +0.10(+1.00%) | ||
Nov 09, 2021 | 10.92 | 11.06 | 10.26 | 10.45 | 62,393 | -0.98(-8.54%) |
Nov 08, 2021 | 11.23 | 11.71 | 10.55 | 11.43 | 24,432 | +0.00(+0.00%) |
Nov 05, 2021 | 11.98 | 12.13 | 11.40 | 11.43 | 40,474 | -0.71(-5.83%) |
Nov 04, 2021 | 12.10 | 12.13 | 11.60 | 12.13 | 66,840 | +0.16(+1.34%) |
Nov 03, 2021 | 11.90 | 12.07 | 11.77 | 11.97 | 52,482 | +0.06(+0.53%) |
Nov 02, 2021 | 11.57 | 11.92 | 11.57 | 11.91 | 92,575 | +0.34(+2.96%) |