Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.356 | 7.411 | 7.293 | 7.340 | 311,788 | -0.08(-1.06%) |
May 27, 2022 | 7.293 | 7.434 | 7.293 | 7.419 | 129,574 | +0.16(+2.27%) |
May 26, 2022 | 7.230 | 7.351 | 7.199 | 7.254 | 324,600 | +0.05(+0.65%) |
May 25, 2022 | 7.144 | 7.230 | 7.144 | 7.207 | 82,232 | +0.05(+0.66%) |
May 24, 2022 | 7.152 | 7.168 | 7.089 | 7.160 | 67,079 | -0.01(-0.11%) |
May 23, 2022 | 7.199 | 7.249 | 7.144 | 7.168 | 94,083 | +0.00(+0.00%) |
May 20, 2022 | 7.160 | 7.223 | 7.132 | 7.168 | 167,064 | +0.01(+0.11%) |
May 19, 2022 | 7.191 | 7.294 | 7.152 | 7.160 | 122,430 | -0.10(-1.41%) |
May 18, 2022 | 7.411 | 7.411 | 7.238 | 7.262 | 115,499 | -0.20(-2.73%) |
May 17, 2022 | 7.223 | 7.521 | 7.199 | 7.466 | 285,828 | +0.27(+3.71%) |
May 16, 2022 | 7.128 | 7.207 | 7.128 | 7.199 | 74,814 | +0.03(+0.44%) |
May 13, 2022 | 7.105 | 7.215 | 7.105 | 7.168 | 115,878 | +0.09(+1.22%) |
May 12, 2022 | 7.230 | 7.230 | 7.050 | 7.081 | 234,123 | -0.16(-2.28%) |
May 11, 2022 | 7.332 | 7.407 | 7.242 | 7.246 | 107,638 | -0.12(-1.58%) |
May 10, 2022 | 7.409 | 7.433 | 7.324 | 7.363 | 131,287 | -0.03(-0.42%) |
May 09, 2022 | 7.378 | 7.476 | 7.371 | 7.394 | 123,106 | -0.14(-1.85%) |
May 06, 2022 | 7.526 | 7.581 | 7.496 | 7.533 | 114,273 | -0.03(-0.42%) |
May 05, 2022 | 7.596 | 7.612 | 7.520 | 7.565 | 107,058 | -0.07(-0.92%) |
May 04, 2022 | 7.573 | 7.643 | 7.534 | 7.635 | 87,131 | +0.06(+0.82%) |
May 03, 2022 | 7.479 | 7.588 | 7.479 | 7.573 | 87,263 | +0.07(+0.93%) |
May 02, 2022 | 7.573 | 7.583 | 7.495 | 7.503 | 102,151 | -0.05(-0.62%) |
Apr 29, 2022 | 7.573 | 7.583 | 7.526 | 7.550 | 66,751 | -0.04(-0.51%) |
Apr 28, 2022 | 7.596 | 7.612 | 7.534 | 7.588 | 64,841 | +0.02(+0.31%) |
Apr 27, 2022 | 7.573 | 7.573 | 7.518 | 7.565 | 45,559 | +0.02(+0.31%) |
Apr 26, 2022 | 7.643 | 7.671 | 7.526 | 7.542 | 226,586 | -0.10(-1.32%) |
Apr 25, 2022 | 7.635 | 7.658 | 7.596 | 7.643 | 113,434 | +0.00(+0.00%) |
Apr 22, 2022 | 7.713 | 7.713 | 7.635 | 7.643 | 89,293 | -0.06(-0.81%) |
Apr 21, 2022 | 7.822 | 7.822 | 7.682 | 7.705 | 104,026 | -0.09(-1.20%) |
Apr 20, 2022 | 7.799 | 7.838 | 7.799 | 7.799 | 94,563 | +0.01(+0.10%) |
Apr 19, 2022 | 7.791 | 7.828 | 7.791 | 7.791 | 61,776 | +0.00(+0.00%) |
Apr 18, 2022 | 7.799 | 7.814 | 7.767 | 7.791 | 156,906 | -0.02(-0.30%) |
Apr 14, 2022 | 7.736 | 7.861 | 7.736 | 7.814 | 159,314 | +0.05(+0.60%) |
Apr 13, 2022 | 7.643 | 7.814 | 7.635 | 7.767 | 184,598 | +0.08(+1.01%) |
Apr 12, 2022 | 7.713 | 7.760 | 7.669 | 7.690 | 168,597 | +0.02(+0.30%) |
Apr 11, 2022 | 7.752 | 7.818 | 7.627 | 7.666 | 193,480 | -0.16(-1.99%) |
Apr 08, 2022 | 7.869 | 7.884 | 7.814 | 7.822 | 105,645 | -0.08(-0.97%) |
Apr 07, 2022 | 7.899 | 7.945 | 7.876 | 7.899 | 124,663 | -0.01(-0.10%) |
Apr 06, 2022 | 7.960 | 7.960 | 7.862 | 7.906 | 124,156 | -0.08(-0.97%) |
Apr 05, 2022 | 8.053 | 8.053 | 7.955 | 7.984 | 113,138 | -0.08(-0.96%) |
Apr 04, 2022 | 7.960 | 8.069 | 7.941 | 8.061 | 171,078 | +0.14(+1.75%) |
Apr 01, 2022 | 7.906 | 7.953 | 7.875 | 7.922 | 103,080 | +0.05(+0.59%) |
Mar 31, 2022 | 7.837 | 7.899 | 7.837 | 7.876 | 133,268 | +0.06(+0.79%) |
Mar 30, 2022 | 7.744 | 7.845 | 7.744 | 7.814 | 114,433 | +0.04(+0.50%) |
Mar 29, 2022 | 7.737 | 7.808 | 7.682 | 7.775 | 101,299 | +0.09(+1.21%) |
Mar 28, 2022 | 7.713 | 7.713 | 7.628 | 7.682 | 147,344 | +0.03(+0.40%) |
Mar 25, 2022 | 7.760 | 7.798 | 7.621 | 7.652 | 196,153 | -0.15(-1.88%) |
Mar 24, 2022 | 7.783 | 7.798 | 7.698 | 7.798 | 114,139 | +0.08(+1.00%) |
Mar 23, 2022 | 7.752 | 7.752 | 7.698 | 7.721 | 91,906 | -0.02(-0.30%) |
Mar 22, 2022 | 7.713 | 7.755 | 7.682 | 7.744 | 139,230 | +0.03(+0.40%) |
Mar 21, 2022 | 7.791 | 7.825 | 7.713 | 7.713 | 121,823 | -0.10(-1.28%) |
Mar 18, 2022 | 7.814 | 7.876 | 7.798 | 7.814 | 92,832 | +0.00(+0.00%) |
Mar 17, 2022 | 7.682 | 7.822 | 7.682 | 7.814 | 112,709 | +0.11(+1.40%) |
Mar 16, 2022 | 7.652 | 7.760 | 7.652 | 7.706 | 145,450 | +0.09(+1.22%) |
Mar 15, 2022 | 7.513 | 7.659 | 7.513 | 7.613 | 133,488 | +0.08(+1.02%) |
Mar 14, 2022 | 7.737 | 7.737 | 7.489 | 7.536 | 349,468 | -0.15(-1.91%) |
Mar 11, 2022 | 7.852 | 7.860 | 7.659 | 7.682 | 165,198 | -0.12(-1.58%) |
Mar 10, 2022 | 7.899 | 7.906 | 7.767 | 7.806 | 201,156 | -0.10(-1.26%) |
Mar 09, 2022 | 7.905 | 7.928 | 7.852 | 7.905 | 240,154 | +0.05(+0.58%) |
Mar 08, 2022 | 7.844 | 7.890 | 7.752 | 7.859 | 230,681 | +0.02(+0.20%) |
Mar 07, 2022 | 7.951 | 7.959 | 7.829 | 7.844 | 183,173 | -0.09(-1.16%) |
Mar 04, 2022 | 7.967 | 7.970 | 7.882 | 7.936 | 154,972 | -0.04(-0.48%) |
Mar 03, 2022 | 8.020 | 8.028 | 7.974 | 7.974 | 148,059 | -0.02(-0.29%) |
Mar 02, 2022 | 7.974 | 8.011 | 7.960 | 7.997 | 137,437 | +0.06(+0.77%) |
Mar 01, 2022 | 7.898 | 7.982 | 7.884 | 7.936 | 205,767 | +0.10(+1.27%) |
Feb 28, 2022 | 7.783 | 7.882 | 7.783 | 7.836 | 123,286 | +0.02(+0.20%) |
Feb 25, 2022 | 7.752 | 7.890 | 7.802 | 7.821 | 163,741 | +0.08(+1.09%) |
Feb 24, 2022 | 7.522 | 7.783 | 7.476 | 7.737 | 254,837 | +0.03(+0.40%) |
Feb 23, 2022 | 7.790 | 7.806 | 7.676 | 7.706 | 286,579 | -0.03(-0.40%) |
Feb 22, 2022 | 7.806 | 7.829 | 7.691 | 7.737 | 241,063 | -0.09(-1.17%) |
Feb 18, 2022 | 7.829 | 0 | -0.02(-0.20%) | |||
Feb 17, 2022 | 7.898 | 7.990 | 7.806 | 7.844 | 333,701 | -0.05(-0.58%) |
Feb 16, 2022 | 7.790 | 7.890 | 7.775 | 7.890 | 160,929 | +0.10(+1.28%) |
Feb 15, 2022 | 7.706 | 7.806 | 7.706 | 7.790 | 255,680 | +0.13(+1.70%) |
Feb 14, 2022 | 7.790 | 7.790 | 7.653 | 7.660 | 404,952 | -0.11(-1.38%) |
Feb 11, 2022 | 7.852 | 7.871 | 7.744 | 7.767 | 170,145 | -0.10(-1.27%) |
Feb 10, 2022 | 7.913 | 7.982 | 7.852 | 7.867 | 111,391 | -0.06(-0.76%) |
Feb 09, 2022 | 7.950 | 7.973 | 7.904 | 7.927 | 270,942 | +0.02(+0.29%) |
Feb 08, 2022 | 7.904 | 7.965 | 7.904 | 7.904 | 112,450 | +0.00(+0.00%) |
Feb 07, 2022 | 7.889 | 7.920 | 7.870 | 7.904 | 133,136 | +0.05(+0.58%) |
Feb 04, 2022 | 7.996 | 8.030 | 7.836 | 7.859 | 290,909 | -0.14(-1.71%) |
Feb 03, 2022 | 8.049 | 8.079 | 7.950 | 7.996 | 105,733 | -0.07(-0.85%) |
Feb 02, 2022 | 8.026 | 8.087 | 8.011 | 8.064 | 169,331 | +0.08(+0.95%) |
Feb 01, 2022 | 7.882 | 8.011 | 7.874 | 7.988 | 281,478 | +0.13(+1.64%) |
Jan 31, 2022 | 7.806 | 7.859 | 173,382 | +0.05(+0.68%) | ||
Jan 28, 2022 | 7.889 | 7.904 | 7.801 | 7.806 | 151,113 | -0.07(-0.87%) |
Jan 27, 2022 | 7.904 | 7.942 | 7.866 | 7.874 | 99,130 | +0.01(+0.10%) |
Jan 26, 2022 | 7.973 | 8.026 | 7.821 | 7.866 | 172,485 | -0.05(-0.58%) |
Jan 25, 2022 | 7.851 | 7.935 | 7.768 | 7.912 | 200,397 | +0.02(+0.29%) |
Jan 24, 2022 | 7.882 | 7.889 | 7.616 | 7.889 | 547,657 | -0.03(-0.38%) |
Jan 21, 2022 | 8.018 | 8.064 | 7.912 | 7.920 | 220,602 | -0.13(-1.61%) |
Jan 20, 2022 | 8.026 | 8.110 | 8.026 | 8.049 | 342,144 | +0.05(+0.57%) |
Jan 19, 2022 | 8.026 | 8.079 | 7.980 | 8.003 | 176,587 | -0.02(-0.28%) |
Jan 18, 2022 | 8.018 | 8.041 | 7.958 | 8.026 | 242,538 | +0.00(+0.00%) |
Jan 14, 2022 | 8.026 | 0 | -0.07(-0.85%) | |||
Jan 13, 2022 | 8.117 | 8.155 | 8.026 | 8.094 | 254,361 | -0.02(-0.28%) |
Jan 12, 2022 | 8.148 | 8.170 | 8.026 | 8.117 | 317,817 | -0.02(-0.27%) |
Jan 11, 2022 | 8.192 | 8.245 | 8.071 | 8.139 | 571,093 | -0.07(-0.83%) |
Jan 10, 2022 | 8.245 | 8.252 | 8.086 | 8.207 | 242,368 | -0.05(-0.64%) |
Jan 07, 2022 | 8.237 | 8.260 | 8.177 | 8.260 | 152,268 | +0.03(+0.37%) |
Jan 06, 2022 | 8.177 | 8.260 | 8.154 | 8.229 | 175,748 | +0.05(+0.65%) |
Jan 05, 2022 | 8.305 | 8.305 | 8.169 | 8.177 | 237,095 | -0.11(-1.28%) |
Jan 04, 2022 | 8.343 | 8.358 | 8.245 | 8.282 | 239,865 | -0.03(-0.36%) |
Jan 03, 2022 | 8.282 | 8.328 | 8.245 | 8.312 | 195,230 | +0.04(+0.46%) |
Dec 31, 2021 | 8.192 | 8.275 | 8.192 | 8.275 | 192,045 | +0.09(+1.11%) |
Dec 30, 2021 | 8.177 | 8.214 | 8.147 | 8.184 | 194,968 | -0.01(-0.09%) |
Dec 29, 2021 | 8.199 | 8.199 | 8.162 | 8.192 | 105,109 | +0.02(+0.28%) |
Dec 28, 2021 | 8.192 | 8.245 | 8.154 | 8.169 | 133,521 | -0.02(-0.28%) |
Dec 27, 2021 | 8.275 | 8.335 | 8.177 | 8.192 | 239,926 | -0.05(-0.64%) |
Dec 23, 2021 | 8.177 | 8.275 | 8.162 | 8.245 | 198,546 | +0.10(+1.20%) |
Dec 22, 2021 | 8.048 | 8.214 | 8.048 | 8.147 | 209,783 | +0.07(+0.84%) |
Dec 21, 2021 | 8.116 | 8.165 | 8.071 | 8.079 | 128,083 | +0.01(+0.09%) |
Dec 20, 2021 | 8.192 | 8.207 | 8.056 | 8.071 | 140,265 | -0.20(-2.37%) |
Dec 17, 2021 | 8.131 | 8.275 | 8.094 | 8.267 | 219,152 | +0.07(+0.83%) |
Dec 16, 2021 | 8.048 | 8.199 | 8.041 | 8.199 | 187,885 | +0.13(+1.59%) |
Dec 15, 2021 | 8.048 | 8.222 | 7.913 | 8.071 | 310,679 | +0.06(+0.75%) |
Dec 14, 2021 | 8.071 | 8.089 | 7.981 | 8.011 | 147,097 | -0.08(-1.03%) |
Dec 13, 2021 | 8.147 | 8.169 | 8.048 | 8.094 | 230,678 | -0.09(-1.11%) |
Dec 10, 2021 | 8.192 | 8.214 | 8.139 | 8.184 | 176,314 | +0.00(+0.01%) |
Dec 09, 2021 | 8.198 | 8.198 | 8.138 | 8.183 | 213,204 | +0.01(+0.09%) |
Dec 08, 2021 | 8.146 | 8.206 | 8.138 | 8.176 | 109,415 | +0.01(+0.18%) |
Dec 07, 2021 | 8.183 | 8.198 | 8.131 | 8.161 | 156,757 | +0.04(+0.55%) |
Dec 06, 2021 | 8.071 | 8.116 | 8.026 | 8.116 | 227,247 | +0.08(+1.03%) |
Dec 03, 2021 | 7.981 | 8.033 | 7.951 | 8.033 | 208,824 | +0.04(+0.47%) |
Dec 02, 2021 | 7.981 | 8.041 | 7.951 | 7.996 | 210,951 | +0.04(+0.56%) |
Dec 01, 2021 | 8.018 | 8.079 | 7.951 | 7.951 | 200,084 | -0.06(-0.75%) |
Nov 30, 2021 | 7.944 | 8.011 | 7.936 | 8.011 | 294,705 | +0.03(+0.38%) |
Nov 29, 2021 | 8.026 | 8.041 | 7.974 | 7.981 | 157,306 | -0.01(-0.19%) |
Nov 26, 2021 | 8.041 | 8.071 | 7.936 | 7.996 | 124,221 | -0.10(-1.20%) |
Nov 24, 2021 | 8.056 | 8.108 | 8.003 | 8.093 | 103,396 | +0.03(+0.37%) |
Nov 23, 2021 | 8.116 | 8.116 | 8.063 | 8.063 | 129,249 | -0.07(-0.83%) |
Nov 22, 2021 | 8.191 | 8.191 | 7.996 | 8.131 | 324,380 | -0.06(-0.73%) |
Nov 19, 2021 | 8.206 | 8.236 | 8.168 | 8.191 | 243,482 | -0.04(-0.55%) |
Nov 18, 2021 | 8.280 | 8.310 | 8.236 | 8.236 | 199,925 | -0.09(-1.08%) |
Nov 17, 2021 | 8.348 | 8.348 | 8.310 | 8.325 | 120,966 | -0.02(-0.27%) |
Nov 16, 2021 | 8.318 | 8.348 | 8.318 | 8.348 | 130,410 | +0.02(+0.27%) |
Nov 15, 2021 | 8.370 | 8.385 | 8.318 | 8.325 | 155,288 | -0.04(-0.54%) |
Nov 12, 2021 | 8.378 | 8.378 | 8.318 | 8.370 | 113,980 | +0.02(+0.27%) |
Nov 11, 2021 | 8.393 | 8.415 | 8.325 | 8.348 | 169,823 | +0.01(+0.09%) |
Nov 10, 2021 | 8.393 | 8.340 | 182,015 | -0.08(-0.97%) | ||
Nov 09, 2021 | 8.451 | 8.481 | 8.422 | 8.422 | 108,470 | -0.03(-0.35%) |
Nov 08, 2021 | 8.451 | 8.489 | 8.432 | 8.451 | 203,602 | +0.02(+0.26%) |
Nov 05, 2021 | 8.451 | 8.451 | 8.340 | 8.429 | 186,928 | +0.01(+0.09%) |
Nov 04, 2021 | 8.422 | 8.429 | 8.370 | 8.422 | 128,363 | +0.02(+0.27%) |
Nov 03, 2021 | 8.459 | 8.459 | 8.370 | 8.399 | 125,600 | -0.02(-0.26%) |
Nov 02, 2021 | 8.429 | 8.489 | 8.385 | 8.422 | 146,037 | -0.01(-0.18%) |
Nov 01, 2021 | 8.429 | 8.444 | 8.370 | 8.437 | 203,018 | +0.04(+0.53%) |
Oct 29, 2021 | 8.370 | 8.422 | 8.370 | 8.392 | 93,590 | +0.00(+0.00%) |
Oct 28, 2021 | 8.362 | 8.407 | 8.340 | 8.392 | 122,915 | +0.04(+0.44%) |
Oct 27, 2021 | 8.333 | 8.371 | 8.310 | 8.355 | 150,505 | -0.02(-0.27%) |
Oct 26, 2021 | 8.347 | 8.385 | 8.377 | 419,626 | +0.01(+0.18%) | |
Oct 25, 2021 | 8.444 | 8.466 | 8.344 | 8.362 | 270,394 | -0.10(-1.14%) |
Oct 22, 2021 | 8.437 | 8.489 | 8.437 | 8.459 | 99,830 | -0.01(-0.09%) |
Oct 21, 2021 | 8.481 | 8.533 | 8.459 | 8.466 | 107,685 | -0.01(-0.09%) |
Oct 20, 2021 | 8.496 | 8.548 | 8.474 | 8.474 | 118,959 | -0.06(-0.70%) |
Oct 19, 2021 | 8.526 | 8.548 | 8.514 | 8.533 | 79,319 | +0.01(+0.09%) |
Oct 18, 2021 | 8.496 | 8.563 | 8.474 | 8.526 | 180,546 | -0.02(-0.26%) |
Oct 15, 2021 | 8.511 | 8.570 | 8.511 | 8.548 | 134,974 | +0.01(+0.17%) |
Oct 14, 2021 | 8.526 | 8.548 | 8.481 | 8.533 | 135,559 | +0.04(+0.44%) |
Oct 13, 2021 | 8.503 | 8.541 | 8.437 | 8.496 | 81,696 | -0.02(-0.26%) |
Oct 12, 2021 | 8.548 | 8.556 | 8.511 | 8.518 | 73,448 | -0.05(-0.61%) |
Oct 11, 2021 | 8.556 | 8.585 | 8.533 | 8.570 | 73,420 | +0.01(+0.09%) |
Oct 08, 2021 | 8.622 | 8.622 | 8.548 | 8.563 | 97,793 | -0.04(-0.42%) |
Oct 07, 2021 | 8.584 | 8.636 | 8.547 | 8.599 | 174,393 | +0.02(+0.26%) |
Oct 06, 2021 | 8.547 | 8.577 | 8.518 | 8.577 | 79,312 | +0.01(+0.17%) |
Oct 05, 2021 | 8.525 | 8.577 | 8.518 | 8.562 | 92,290 | +0.04(+0.43%) |
Oct 04, 2021 | 8.503 | 8.540 | 8.451 | 8.525 | 85,861 | +0.01(+0.17%) |
Oct 01, 2021 | 8.599 | 8.618 | 8.436 | 8.510 | 155,788 | -0.07(-0.77%) |
Sep 30, 2021 | 8.451 | 8.577 | 8.444 | 8.577 | 140,710 | +0.14(+1.66%) |
Sep 29, 2021 | 8.415 | 8.547 | 8.378 | 8.437 | 151,220 | +0.07(+0.88%) |
Sep 28, 2021 | 8.488 | 8.488 | 8.341 | 8.363 | 279,985 | -0.18(-2.16%) |
Sep 27, 2021 | 8.621 | 8.621 | 8.525 | 8.547 | 116,955 | -0.04(-0.52%) |
Sep 24, 2021 | 8.562 | 8.636 | 8.562 | 8.592 | 127,268 | -0.02(-0.26%) |
Sep 23, 2021 | 8.673 | 8.739 | 8.614 | 8.614 | 137,238 | -0.05(-0.60%) |
Sep 22, 2021 | 8.547 | 8.701 | 8.525 | 8.665 | 208,125 | +0.13(+1.47%) |
Sep 21, 2021 | 8.540 | 8.606 | 8.488 | 8.540 | 176,844 | +0.01(+0.17%) |
Sep 20, 2021 | 8.562 | 8.606 | 8.422 | 8.525 | 318,513 | -0.14(-1.62%) |
Sep 17, 2021 | 8.695 | 8.702 | 8.606 | 8.665 | 97,025 | -0.01(-0.17%) |
Sep 16, 2021 | 8.695 | 8.747 | 8.651 | 8.680 | 184,813 | -0.04(-0.51%) |
Sep 15, 2021 | 8.629 | 8.747 | 8.629 | 8.725 | 143,626 | +0.13(+1.46%) |
Sep 14, 2021 | 8.710 | 8.798 | 8.599 | 8.599 | 309,388 | -0.10(-1.10%) |
Sep 13, 2021 | 8.776 | 8.783 | 8.658 | 8.695 | 248,822 | -0.07(-0.76%) |
Sep 10, 2021 | 8.791 | 8.791 | 8.725 | 8.761 | 110,700 | +0.01(+0.10%) |
Sep 09, 2021 | 8.819 | 8.863 | 8.753 | 8.753 | 215,037 | -0.06(-0.67%) |
Sep 08, 2021 | 8.606 | 8.863 | 8.606 | 8.812 | 367,102 | +0.18(+2.12%) |
Sep 07, 2021 | 8.606 | 8.760 | 8.328 | 8.628 | 820,809 | -0.09(-1.01%) |
Sep 03, 2021 | 9.361 | 9.361 | 8.595 | 8.716 | 1,449,355 | -0.66(-7.04%) |
Sep 02, 2021 | 9.310 | 9.420 | 9.164 | 9.376 | 617,954 | -0.28(-2.89%) |
Sep 01, 2021 | 9.691 | 9.706 | 9.640 | 9.655 | 164,446 | +0.01(+0.08%) |
Aug 31, 2021 | 9.662 | 9.684 | 9.633 | 9.647 | 172,407 | +0.03(+0.30%) |
Aug 30, 2021 | 9.581 | 9.640 | 9.567 | 9.618 | 108,853 | +0.02(+0.23%) |
Aug 27, 2021 | 9.493 | 9.596 | 9.493 | 9.596 | 123,219 | +0.14(+1.47%) |
Aug 26, 2021 | 9.545 | 9.577 | 9.427 | 9.457 | 184,628 | -0.10(-1.04%) |
Aug 25, 2021 | 9.511 | 9.581 | 9.486 | 9.556 | 196,191 | +0.06(+0.66%) |
Aug 24, 2021 | 9.457 | 9.515 | 9.457 | 9.493 | 106,930 | +0.04(+0.39%) |
Aug 23, 2021 | 9.405 | 9.471 | 9.398 | 9.457 | 108,444 | +0.10(+1.02%) |
Aug 20, 2021 | 9.383 | 9.427 | 9.354 | 9.361 | 63,864 | +0.00(+0.00%) |
Aug 19, 2021 | 9.405 | 9.427 | 9.314 | 9.361 | 173,435 | -0.06(-0.62%) |
Aug 18, 2021 | 9.405 | 9.445 | 9.383 | 9.420 | 81,955 | +0.01(+0.16%) |
Aug 17, 2021 | 9.449 | 9.457 | 9.361 | 9.405 | 101,879 | -0.05(-0.54%) |
Aug 16, 2021 | 9.442 | 9.470 | 9.398 | 9.457 | 108,113 | +0.01(+0.16%) |
Aug 13, 2021 | 9.442 | 9.481 | 9.442 | 9.442 | 88,250 | -0.03(-0.31%) |
Aug 12, 2021 | 9.464 | 9.515 | 9.435 | 9.471 | 113,524 | -0.04(-0.39%) |
Aug 11, 2021 | 9.545 | 9.552 | 9.501 | 9.508 | 91,992 | -0.04(-0.38%) |
Aug 10, 2021 | 9.683 | 9.683 | 9.516 | 9.545 | 107,820 | +0.04(+0.38%) |
Aug 09, 2021 | 9.414 | 9.581 | 9.414 | 9.508 | 199,044 | +0.06(+0.62%) |
Aug 06, 2021 | 9.428 | 9.465 | 9.414 | 9.450 | 155,881 | +0.04(+0.46%) |
Aug 05, 2021 | 9.363 | 9.428 | 9.348 | 9.406 | 159,343 | +0.00(+0.00%) |
Aug 04, 2021 | 9.319 | 9.406 | 9.284 | 9.406 | 97,037 | +0.11(+1.17%) |
Aug 03, 2021 | 9.210 | 9.297 | 9.108 | 9.297 | 126,756 | +0.12(+1.35%) |
Aug 02, 2021 | 9.137 | 9.188 | 9.108 | 9.173 | 113,328 | +0.09(+1.04%) |
Jul 30, 2021 | 9.050 | 9.104 | 9.050 | 9.079 | 117,012 | -0.06(-0.64%) |
Jul 29, 2021 | 9.122 | 9.152 | 9.101 | 9.137 | 61,017 | +0.01(+0.08%) |
Jul 28, 2021 | 9.093 | 9.130 | 9.072 | 9.130 | 56,641 | +0.04(+0.40%) |
Jul 27, 2021 | 9.101 | 9.115 | 9.028 | 9.093 | 100,577 | -0.01(-0.16%) |
Jul 26, 2021 | 9.057 | 9.115 | 9.021 | 9.108 | 85,688 | +0.05(+0.56%) |
Jul 23, 2021 | 8.999 | 9.072 | 8.999 | 9.057 | 101,568 | +0.07(+0.73%) |
Jul 22, 2021 | 9.086 | 9.086 | 8.984 | 8.991 | 118,212 | -0.09(-1.04%) |
Jul 21, 2021 | 9.035 | 9.093 | 9.035 | 9.086 | 54,014 | +0.05(+0.56%) |
Jul 20, 2021 | 8.962 | 9.086 | 8.890 | 9.035 | 145,973 | +0.09(+0.98%) |
Jul 19, 2021 | 9.184 | 9.195 | 8.937 | 8.948 | 390,661 | -0.26(-2.85%) |
Jul 16, 2021 | 9.297 | 9.334 | 9.184 | 9.210 | 183,955 | -0.09(-1.02%) |
Jul 15, 2021 | 9.370 | 9.370 | 9.283 | 9.305 | 110,919 | -0.09(-0.93%) |
Jul 14, 2021 | 9.305 | 9.392 | 9.254 | 9.392 | 170,632 | +0.11(+1.18%) |
Jul 13, 2021 | 9.275 | 9.319 | 9.232 | 9.283 | 126,927 | -0.02(-0.23%) |
Jul 12, 2021 | 9.319 | 9.348 | 9.290 | 9.305 | 190,780 | +0.00(+0.00%) |
Jul 09, 2021 | 9.297 | 9.348 | 9.290 | 9.305 | 166,519 | -0.01(-0.08%) |
Jul 08, 2021 | 9.312 | 9.354 | 9.271 | 9.312 | 121,207 | -0.04(-0.39%) |
Jul 07, 2021 | 9.362 | 9.377 | 9.326 | 9.348 | 110,775 | -0.01(-0.08%) |
Jul 06, 2021 | 9.297 | 9.370 | 9.297 | 9.355 | 216,758 | +0.06(+0.62%) |
Jul 02, 2021 | 9.276 | 9.311 | 9.257 | 9.297 | 119,720 | +0.06(+0.63%) |
Jul 01, 2021 | 9.283 | 9.283 | 9.196 | 9.239 | 177,676 | +0.02(+0.24%) |
Jun 30, 2021 | 9.290 | 9.290 | 9.218 | 9.218 | 95,613 | -0.03(-0.31%) |
Jun 29, 2021 | 9.239 | 9.268 | 9.211 | 9.247 | 71,123 | +0.04(+0.47%) |
Jun 28, 2021 | 9.218 | 9.254 | 9.146 | 9.203 | 99,742 | -0.01(-0.16%) |
Jun 25, 2021 | 9.290 | 9.290 | 9.196 | 9.218 | 101,292 | -0.02(-0.23%) |
Jun 24, 2021 | 9.211 | 9.261 | 9.167 | 9.239 | 73,746 | +0.04(+0.39%) |
Jun 23, 2021 | 9.153 | 9.203 | 9.124 | 9.203 | 97,602 | +0.07(+0.71%) |
Jun 22, 2021 | 9.023 | 9.146 | 9.023 | 9.138 | 112,907 | +0.08(+0.88%) |
Jun 21, 2021 | 8.994 | 9.088 | 8.979 | 9.059 | 143,013 | +0.09(+0.97%) |
Jun 18, 2021 | 8.986 | 9.073 | 8.943 | 8.972 | 123,434 | -0.09(-1.04%) |
Jun 17, 2021 | 9.052 | 9.102 | 8.914 | 9.066 | 316,709 | -0.04(-0.48%) |
Jun 16, 2021 | 8.972 | 9.117 | 8.972 | 9.109 | 135,341 | +0.14(+1.53%) |
Jun 15, 2021 | 9.146 | 9.211 | 8.948 | 8.972 | 302,846 | -0.17(-1.90%) |
Jun 14, 2021 | 9.290 | 9.290 | 9.109 | 9.146 | 253,735 | -0.09(-1.02%) |
Jun 11, 2021 | 9.276 | 9.290 | 9.174 | 9.239 | 208,238 | -0.07(-0.70%) |
Jun 10, 2021 | 9.261 | 9.318 | 9.254 | 9.305 | 171,000 | +0.05(+0.55%) |
Jun 09, 2021 | 9.254 | 9.272 | 9.232 | 9.254 | 103,904 | +0.04(+0.47%) |
Jun 08, 2021 | 9.232 | 9.268 | 9.211 | 9.211 | 195,799 | -0.02(-0.23%) |
Jun 07, 2021 | 9.218 | 9.261 | 9.218 | 9.232 | 224,304 | +0.01(+0.16%) |
Jun 04, 2021 | 9.189 | 9.240 | 9.168 | 9.218 | 106,875 | +0.04(+0.39%) |
Jun 03, 2021 | 9.074 | 9.211 | 9.074 | 9.182 | 154,416 | +0.07(+0.79%) |
Jun 02, 2021 | 9.060 | 9.132 | 9.060 | 9.110 | 102,180 | +0.04(+0.40%) |