Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 8.980 | 8.790 | 8.930 | 22,384 | -0.05(-0.56%) | |
Jan 28, 2022 | 8.990 | 8.990 | 8.910 | 8.980 | 61,867 | -0.02(-0.22%) |
Jan 27, 2022 | 9.110 | 9.110 | 9.000 | 9.000 | 38,597 | -0.05(-0.55%) |
Jan 26, 2022 | 9.060 | 9.090 | 9.010 | 9.050 | 115,978 | -0.11(-1.20%) |
Jan 25, 2022 | 9.110 | 9.190 | 9.110 | 9.160 | 227,507 | -0.07(-0.76%) |
Jan 24, 2022 | 9.160 | 9.240 | 9.050 | 9.230 | 107,663 | +0.04(+0.44%) |
Jan 21, 2022 | 9.180 | 9.230 | 9.180 | 9.190 | 31,892 | +0.03(+0.31%) |
Jan 20, 2022 | 9.310 | 9.350 | 9.160 | 9.162 | 203,955 | -0.09(-0.95%) |
Jan 19, 2022 | 9.130 | 9.280 | 9.130 | 9.250 | 252,892 | +0.17(+1.88%) |
Jan 18, 2022 | 9.070 | 9.160 | 9.055 | 9.079 | 188,600 | +0.07(+0.77%) |
Jan 14, 2022 | 9.010 | 0 | +0.11(+1.24%) | |||
Jan 13, 2022 | 8.960 | 8.960 | 8.830 | 8.900 | 56,971 | -0.03(-0.34%) |
Jan 12, 2022 | 8.950 | 9.000 | 8.930 | 8.930 | 18,383 | +0.06(+0.68%) |
Jan 11, 2022 | 8.830 | 8.890 | 8.790 | 8.870 | 25,746 | +0.06(+0.68%) |
Jan 10, 2022 | 8.800 | 8.820 | 8.710 | 8.810 | 49,289 | -0.07(-0.79%) |
Jan 07, 2022 | 8.920 | 8.940 | 8.870 | 8.880 | 197,858 | -0.04(-0.45%) |
Jan 06, 2022 | 8.980 | 9.049 | 8.915 | 8.920 | 51,170 | -0.09(-1.00%) |
Jan 05, 2022 | 9.120 | 9.120 | 9.010 | 9.010 | 17,057 | -0.15(-1.64%) |
Jan 04, 2022 | 9.190 | 9.200 | 9.120 | 9.160 | 14,757 | -0.04(-0.43%) |
Jan 03, 2022 | 9.210 | 9.250 | 9.140 | 9.200 | 29,516 | +0.00(+0.00%) |
Dec 31, 2021 | 9.170 | 9.230 | 9.170 | 9.200 | 8,376 | +0.07(+0.77%) |
Dec 30, 2021 | 9.270 | 9.270 | 9.105 | 9.130 | 16,250 | -0.10(-1.08%) |
Dec 29, 2021 | 9.180 | 9.278 | 9.170 | 9.230 | 12,201 | +0.03(+0.33%) |
Dec 28, 2021 | 9.250 | 9.280 | 9.200 | 9.200 | 49,121 | -0.09(-0.97%) |
Dec 27, 2021 | 9.260 | 9.330 | 9.210 | 9.290 | 27,547 | +0.01(+0.11%) |
Dec 23, 2021 | 9.240 | 9.300 | 9.240 | 9.280 | 87,004 | +0.01(+0.13%) |
Dec 22, 2021 | 9.150 | 9.300 | 9.120 | 9.268 | 56,284 | +0.21(+2.30%) |
Dec 21, 2021 | 8.990 | 9.090 | 8.990 | 9.060 | 40,840 | +0.05(+0.55%) |
Dec 20, 2021 | 9.100 | 9.100 | 8.977 | 9.010 | 57,426 | -0.17(-1.85%) |
Dec 17, 2021 | 9.300 | 9.300 | 9.180 | 9.180 | 19,796 | -0.19(-2.03%) |
Dec 16, 2021 | 9.320 | 9.385 | 9.300 | 9.370 | 18,824 | +0.03(+0.32%) |
Dec 15, 2021 | 9.300 | 9.360 | 9.280 | 9.340 | 17,934 | -0.09(-0.95%) |
Dec 14, 2021 | 9.430 | 9.480 | 9.420 | 9.430 | 43,773 | +0.01(+0.11%) |
Dec 13, 2021 | 9.420 | 9.460 | 9.420 | 9.420 | 27,780 | -0.02(-0.21%) |
Dec 10, 2021 | 9.410 | 9.455 | 9.410 | 9.440 | 9,324 | +0.03(+0.32%) |
Dec 09, 2021 | 9.420 | 9.440 | 9.400 | 9.410 | 16,008 | -0.04(-0.42%) |
Dec 08, 2021 | 9.400 | 9.500 | 9.380 | 9.450 | 60,333 | +0.15(+1.61%) |
Dec 07, 2021 | 9.270 | 9.330 | 9.250 | 9.300 | 31,030 | +0.18(+1.97%) |
Dec 06, 2021 | 9.090 | 9.160 | 9.081 | 9.120 | 48,180 | +0.12(+1.32%) |
Dec 03, 2021 | 8.960 | 9.060 | 8.960 | 9.001 | 15,568 | +0.07(+0.80%) |
Dec 02, 2021 | 9.000 | 9.040 | 8.930 | 8.930 | 52,085 | -0.02(-0.22%) |
Dec 01, 2021 | 9.030 | 9.100 | 8.940 | 8.950 | 116,762 | -0.02(-0.22%) |
Nov 30, 2021 | 9.090 | 9.130 | 8.960 | 8.970 | 193,422 | -0.25(-2.71%) |
Nov 29, 2021 | 9.350 | 9.400 | 9.210 | 9.220 | 51,476 | -0.11(-1.18%) |
Nov 26, 2021 | 9.370 | 9.390 | 9.200 | 9.330 | 119,689 | -0.30(-3.12%) |
Nov 24, 2021 | 9.600 | 9.630 | 9.540 | 9.630 | 22,538 | -0.02(-0.20%) |
Nov 23, 2021 | 9.580 | 9.680 | 9.520 | 9.649 | 123,102 | +0.11(+1.14%) |
Nov 22, 2021 | 9.540 | 9.570 | 9.510 | 9.540 | 61,539 | -0.14(-1.45%) |
Nov 19, 2021 | 9.740 | 9.740 | 9.600 | 9.680 | 66,759 | -0.04(-0.41%) |
Nov 18, 2021 | 9.850 | 9.720 | 9.710 | 9.720 | 86,003 | -0.11(-1.12%) |
Nov 17, 2021 | 9.700 | 9.830 | 9.700 | 9.830 | 120,777 | +0.19(+1.97%) |
Nov 16, 2021 | 9.650 | 9.670 | 9.601 | 9.640 | 34,610 | +0.11(+1.15%) |
Nov 15, 2021 | 9.730 | 9.730 | 9.530 | 9.530 | 44,605 | -0.13(-1.35%) |
Nov 12, 2021 | 9.750 | 9.750 | 9.660 | 9.660 | 41,518 | -0.07(-0.72%) |
Nov 11, 2021 | 9.600 | 9.740 | 9.600 | 9.730 | 104,609 | +0.23(+2.42%) |
Nov 10, 2021 | 9.610 | 9.500 | 33,610 | -0.13(-1.35%) | ||
Nov 09, 2021 | 9.640 | 9.640 | 9.590 | 9.630 | 38,934 | -0.02(-0.21%) |
Nov 08, 2021 | 9.660 | 9.670 | 9.620 | 9.650 | 35,581 | -0.01(-0.10%) |
Nov 05, 2021 | 9.580 | 9.660 | 9.570 | 9.660 | 66,932 | +0.12(+1.26%) |
Nov 04, 2021 | 9.540 | 9.570 | 9.500 | 9.540 | 67,423 | +0.10(+1.06%) |
Nov 03, 2021 | 9.480 | 9.480 | 9.410 | 9.440 | 30,650 | -0.06(-0.63%) |
Nov 02, 2021 | 9.470 | 9.510 | 9.440 | 9.500 | 31,650 | +0.11(+1.17%) |
Nov 01, 2021 | 9.400 | 9.448 | 9.360 | 9.390 | 47,600 | +0.08(+0.86%) |
Oct 29, 2021 | 9.420 | 9.420 | 9.310 | 9.310 | 114,779 | -0.17(-1.79%) |
Oct 28, 2021 | 9.530 | 9.530 | 9.435 | 9.480 | 76,176 | -0.01(-0.11%) |
Oct 27, 2021 | 9.490 | 9.549 | 9.470 | 9.490 | 46,027 | +0.05(+0.53%) |
Oct 26, 2021 | 9.400 | 9.440 | 80,192 | +0.08(+0.85%) | ||
Oct 25, 2021 | 9.310 | 9.380 | 9.265 | 9.360 | 599,129 | +0.09(+0.97%) |
Oct 22, 2021 | 9.300 | 9.300 | 9.240 | 9.270 | 169,994 | -0.01(-0.11%) |
Oct 21, 2021 | 9.260 | 9.290 | 9.160 | 9.280 | 590,515 | +0.04(+0.43%) |
Oct 20, 2021 | 9.330 | 9.330 | 9.230 | 9.240 | 116,707 | -0.11(-1.18%) |
Oct 19, 2021 | 9.310 | 9.370 | 9.295 | 9.350 | 164,233 | -0.06(-0.64%) |
Oct 18, 2021 | 9.550 | 9.550 | 9.410 | 9.410 | 106,184 | -0.17(-1.77%) |
Oct 15, 2021 | 9.580 | 9.584 | 9.510 | 9.580 | 34,201 | +0.15(+1.59%) |
Oct 14, 2021 | 9.470 | 9.490 | 9.382 | 9.430 | 68,580 | -0.09(-0.94%) |
Oct 13, 2021 | 9.600 | 9.600 | 9.490 | 9.520 | 39,118 | -0.07(-0.68%) |
Oct 12, 2021 | 9.630 | 9.680 | 9.570 | 9.585 | 93,959 | -0.09(-0.98%) |
Oct 11, 2021 | 9.700 | 9.750 | 9.620 | 9.680 | 86,830 | +0.02(+0.24%) |
Oct 08, 2021 | 9.500 | 9.680 | 9.480 | 9.657 | 96,476 | +0.19(+1.98%) |
Oct 07, 2021 | 9.430 | 9.499 | 9.420 | 9.470 | 22,611 | +0.02(+0.21%) |
Oct 06, 2021 | 9.450 | 9.465 | 9.380 | 9.450 | 11,116 | -0.02(-0.21%) |
Oct 05, 2021 | 9.480 | 9.499 | 9.380 | 9.470 | 27,121 | +0.10(+1.07%) |
Oct 04, 2021 | 9.490 | 9.490 | 9.340 | 9.370 | 34,694 | -0.15(-1.52%) |
Oct 01, 2021 | 9.510 | 9.550 | 9.484 | 9.515 | 45,731 | -0.04(-0.37%) |
Sep 30, 2021 | 9.320 | 9.560 | 9.290 | 9.550 | 49,611 | +0.19(+2.03%) |
Sep 29, 2021 | 9.380 | 9.400 | 9.340 | 9.360 | 29,680 | -0.07(-0.74%) |
Sep 28, 2021 | 9.370 | 9.420 | 9.320 | 9.430 | 22,458 | +0.11(+1.18%) |
Sep 27, 2021 | 9.430 | 9.430 | 9.310 | 9.320 | 20,199 | -0.12(-1.27%) |
Sep 24, 2021 | 9.440 | 9.470 | 9.400 | 9.440 | 26,747 | -0.15(-1.56%) |
Sep 23, 2021 | 9.530 | 9.620 | 9.510 | 9.590 | 30,315 | +0.12(+1.27%) |
Sep 22, 2021 | 9.510 | 9.538 | 9.440 | 9.470 | 56,002 | +0.14(+1.50%) |
Sep 21, 2021 | 9.320 | 9.390 | 9.300 | 9.330 | 11,874 | +0.02(+0.21%) |
Sep 20, 2021 | 9.370 | 9.390 | 9.270 | 9.310 | 38,072 | -0.10(-1.06%) |
Sep 17, 2021 | 9.500 | 9.500 | 9.366 | 9.410 | 50,904 | -0.13(-1.36%) |
Sep 16, 2021 | 9.610 | 9.610 | 9.471 | 9.540 | 40,626 | -0.14(-1.45%) |
Sep 15, 2021 | 9.590 | 9.680 | 9.580 | 9.680 | 58,950 | +0.27(+2.87%) |
Sep 14, 2021 | 9.440 | 9.450 | 9.375 | 9.410 | 34,064 | -0.04(-0.42%) |
Sep 13, 2021 | 9.380 | 9.480 | 9.320 | 9.450 | 216,768 | +0.10(+1.07%) |
Sep 10, 2021 | 9.440 | 9.440 | 9.330 | 9.350 | 97,749 | -0.12(-1.27%) |
Sep 09, 2021 | 9.520 | 9.581 | 9.420 | 9.470 | 57,604 | -0.08(-0.84%) |
Sep 08, 2021 | 9.610 | 9.660 | 9.550 | 9.550 | 25,970 | -0.01(-0.10%) |
Sep 07, 2021 | 9.660 | 9.690 | 9.560 | 9.560 | 88,540 | -0.07(-0.73%) |
Sep 03, 2021 | 9.690 | 9.690 | 9.620 | 9.630 | 40,352 | -0.11(-1.13%) |
Sep 02, 2021 | 9.640 | 9.758 | 9.610 | 9.740 | 81,785 | +0.10(+1.04%) |
Sep 01, 2021 | 9.660 | 9.690 | 9.600 | 9.640 | 26,709 | -0.04(-0.41%) |
Aug 31, 2021 | 9.730 | 9.730 | 9.591 | 9.680 | 58,526 | -0.11(-1.12%) |
Aug 30, 2021 | 9.780 | 9.810 | 9.690 | 9.790 | 246,439 | +0.10(+1.03%) |
Aug 27, 2021 | 9.560 | 9.730 | 9.520 | 9.690 | 803,655 | +0.19(+1.99%) |
Aug 26, 2021 | 9.500 | 9.520 | 9.450 | 9.501 | 23,474 | -0.07(-0.73%) |
Aug 25, 2021 | 9.450 | 9.580 | 9.430 | 9.570 | 101,840 | +0.12(+1.27%) |
Aug 24, 2021 | 9.440 | 9.530 | 9.440 | 9.450 | 14,849 | -0.01(-0.11%) |
Aug 23, 2021 | 9.390 | 9.460 | 9.360 | 9.460 | 72,072 | +0.15(+1.61%) |
Aug 20, 2021 | 9.400 | 9.430 | 9.310 | 9.310 | 56,938 | -0.11(-1.17%) |
Aug 19, 2021 | 9.560 | 9.560 | 9.400 | 9.420 | 139,501 | -0.11(-1.15%) |
Aug 18, 2021 | 9.550 | 9.611 | 9.530 | 9.530 | 104,248 | +0.05(+0.53%) |
Aug 17, 2021 | 9.500 | 9.510 | 9.440 | 9.480 | 51,402 | -0.02(-0.21%) |
Aug 16, 2021 | 9.520 | 9.520 | 9.420 | 9.500 | 71,404 | +0.00(+0.00%) |
Aug 13, 2021 | 9.390 | 9.500 | 9.380 | 9.500 | 165,913 | +0.19(+2.04%) |
Aug 12, 2021 | 9.210 | 9.310 | 9.210 | 9.310 | 42,625 | +0.10(+1.09%) |
Aug 11, 2021 | 9.100 | 9.217 | 9.100 | 9.210 | 61,458 | +0.03(+0.33%) |
Aug 10, 2021 | 9.030 | 9.180 | 9.030 | 9.180 | 104,436 | +0.29(+3.26%) |
Aug 09, 2021 | 8.880 | 8.900 | 8.810 | 8.890 | 45,153 | -0.06(-0.67%) |
Aug 06, 2021 | 8.980 | 8.980 | 8.910 | 8.950 | 48,168 | +0.01(+0.11%) |
Aug 05, 2021 | 8.860 | 8.940 | 8.780 | 8.940 | 50,396 | +0.22(+2.52%) |
Aug 04, 2021 | 8.750 | 8.750 | 8.650 | 8.720 | 86,895 | +0.03(+0.35%) |
Aug 03, 2021 | 8.640 | 8.730 | 8.600 | 8.690 | 39,415 | +0.05(+0.58%) |
Aug 02, 2021 | 8.600 | 8.698 | 8.600 | 8.640 | 33,172 | +0.10(+1.17%) |
Jul 30, 2021 | 8.680 | 8.690 | 8.511 | 8.540 | 73,745 | -0.18(-2.06%) |
Jul 29, 2021 | 8.800 | 8.830 | 8.690 | 8.720 | 51,158 | -0.09(-1.02%) |
Jul 28, 2021 | 8.740 | 8.850 | 8.740 | 8.810 | 35,920 | +0.11(+1.26%) |
Jul 27, 2021 | 8.870 | 8.870 | 8.680 | 8.700 | 55,666 | -0.14(-1.58%) |
Jul 26, 2021 | 8.680 | 8.840 | 8.660 | 8.840 | 125,901 | +0.17(+1.96%) |
Jul 23, 2021 | 8.570 | 8.700 | 8.570 | 8.670 | 61,602 | +0.18(+2.12%) |
Jul 22, 2021 | 8.410 | 8.500 | 8.410 | 8.490 | 42,789 | +0.01(+0.10%) |
Jul 21, 2021 | 8.350 | 8.490 | 8.340 | 8.482 | 29,093 | +0.09(+1.09%) |
Jul 20, 2021 | 8.340 | 8.405 | 8.330 | 8.390 | 53,668 | +0.11(+1.33%) |
Jul 19, 2021 | 8.360 | 8.430 | 8.250 | 8.280 | 180,150 | -0.18(-2.18%) |
Jul 16, 2021 | 8.419 | 8.520 | 8.360 | 8.465 | 50,340 | +0.07(+0.89%) |
Jul 15, 2021 | 8.230 | 8.390 | 8.230 | 8.390 | 43,390 | +0.18(+2.24%) |
Jul 14, 2021 | 8.260 | 8.280 | 8.170 | 8.207 | 59,919 | -0.07(-0.89%) |
Jul 13, 2021 | 8.220 | 8.309 | 8.150 | 8.280 | 63,643 | -0.03(-0.36%) |
Jul 12, 2021 | 8.340 | 8.340 | 8.256 | 8.310 | 130,000 | -0.03(-0.36%) |
Jul 09, 2021 | 8.260 | 8.360 | 8.260 | 8.340 | 32,930 | +0.05(+0.60%) |
Jul 08, 2021 | 8.430 | 8.430 | 8.280 | 8.290 | 48,530 | -0.15(-1.78%) |
Jul 07, 2021 | 8.450 | 8.460 | 8.350 | 8.440 | 22,806 | -0.06(-0.72%) |
Jul 06, 2021 | 8.650 | 8.720 | 8.470 | 8.501 | 63,529 | -0.11(-1.27%) |
Jul 02, 2021 | 8.560 | 8.650 | 8.501 | 8.610 | 56,147 | +0.14(+1.65%) |
Jul 01, 2021 | 8.600 | 8.650 | 8.390 | 8.470 | 97,899 | -0.02(-0.24%) |
Jun 30, 2021 | 8.380 | 8.500 | 8.340 | 8.490 | 46,351 | +0.12(+1.43%) |
Jun 29, 2021 | 8.310 | 8.400 | 8.310 | 8.370 | 59,590 | -0.03(-0.36%) |
Jun 28, 2021 | 8.330 | 8.430 | 8.300 | 8.400 | 22,418 | +0.12(+1.45%) |
Jun 25, 2021 | 8.290 | 8.310 | 8.201 | 8.280 | 44,268 | +0.04(+0.42%) |
Jun 24, 2021 | 8.070 | 8.250 | 8.051 | 8.245 | 25,882 | +0.12(+1.53%) |
Jun 23, 2021 | 8.220 | 8.220 | 8.050 | 8.120 | 27,206 | +0.07(+0.87%) |
Jun 22, 2021 | 8.075 | 8.090 | 7.980 | 8.050 | 23,215 | -0.14(-1.71%) |
Jun 21, 2021 | 8.010 | 8.260 | 7.960 | 8.190 | 77,836 | +0.23(+2.89%) |
Jun 18, 2021 | 8.040 | 8.050 | 7.960 | 7.960 | 75,765 | -0.08(-1.00%) |
Jun 17, 2021 | 8.080 | 8.171 | 8.010 | 8.040 | 82,146 | -0.18(-2.19%) |
Jun 16, 2021 | 8.200 | 8.290 | 8.200 | 8.220 | 49,966 | +0.04(+0.49%) |
Jun 15, 2021 | 8.200 | 8.240 | 8.160 | 8.180 | 44,039 | -0.12(-1.45%) |
Jun 14, 2021 | 8.150 | 8.320 | 8.150 | 8.301 | 50,125 | -0.16(-1.94%) |
Jun 11, 2021 | 8.370 | 8.470 | 8.355 | 8.464 | 100,823 | +0.02(+0.28%) |
Jun 10, 2021 | 8.460 | 8.470 | 8.420 | 8.441 | 44,033 | +0.02(+0.24%) |
Jun 09, 2021 | 8.450 | 8.479 | 8.390 | 8.420 | 25,090 | -0.01(-0.12%) |
Jun 08, 2021 | 8.440 | 8.449 | 8.390 | 8.430 | 91,320 | +0.15(+1.81%) |
Jun 07, 2021 | 8.380 | 8.380 | 8.240 | 8.280 | 57,473 | -0.11(-1.30%) |
Jun 04, 2021 | 8.300 | 8.430 | 8.300 | 8.389 | 60,272 | +0.14(+1.70%) |
Jun 03, 2021 | 8.310 | 8.330 | 8.220 | 8.249 | 37,478 | -0.13(-1.56%) |
Jun 02, 2021 | 8.400 | 8.430 | 8.320 | 8.380 | 84,212 | -0.04(-0.48%) |
Jun 01, 2021 | 8.310 | 8.430 | 8.310 | 8.420 | 87,012 | +0.19(+2.31%) |
May 28, 2021 | 8.300 | 8.380 | 8.200 | 8.230 | 144,909 | +0.00(+0.00%) |
May 27, 2021 | 8.190 | 8.229 | 8.100 | 8.230 | 39,002 | +0.16(+1.98%) |
May 26, 2021 | 8.100 | 8.100 | 8.010 | 8.070 | 79,680 | -0.09(-1.09%) |
May 25, 2021 | 8.150 | 8.240 | 8.090 | 8.159 | 165,040 | +0.10(+1.22%) |
May 24, 2021 | 8.000 | 8.100 | 8.000 | 8.061 | 37,330 | +0.01(+0.15%) |
May 21, 2021 | 8.020 | 8.050 | 7.980 | 8.049 | 103,156 | -0.08(-1.00%) |
May 20, 2021 | 8.130 | 8.220 | 8.130 | 8.130 | 44,761 | -0.04(-0.49%) |
May 19, 2021 | 8.200 | 8.200 | 8.115 | 8.170 | 47,130 | -0.05(-0.61%) |
May 18, 2021 | 8.090 | 8.280 | 8.090 | 8.220 | 72,522 | +0.08(+0.98%) |
May 17, 2021 | 8.100 | 8.190 | 8.098 | 8.140 | 64,444 | +0.04(+0.49%) |
May 14, 2021 | 8.270 | 8.270 | 8.070 | 8.100 | 81,736 | -0.05(-0.61%) |
May 13, 2021 | 8.260 | 8.300 | 8.070 | 8.150 | 196,398 | -0.27(-3.21%) |
May 12, 2021 | 8.520 | 8.520 | 8.370 | 8.420 | 140,979 | -0.08(-0.94%) |
May 11, 2021 | 8.360 | 8.530 | 8.360 | 8.500 | 141,771 | +0.20(+2.41%) |
May 10, 2021 | 8.400 | 8.400 | 8.221 | 8.300 | 70,238 | -0.00(-0.00%) |
May 07, 2021 | 8.310 | 8.320 | 8.250 | 8.300 | 112,855 | +0.00(+0.00%) |
May 06, 2021 | 8.250 | 8.340 | 8.177 | 8.300 | 145,493 | +0.06(+0.67%) |
May 05, 2021 | 8.150 | 8.270 | 8.090 | 8.245 | 148,916 | +0.12(+1.54%) |
May 04, 2021 | 8.090 | 8.140 | 8.020 | 8.120 | 207,650 | +0.16(+2.01%) |
May 03, 2021 | 8.110 | 8.150 | 7.955 | 7.960 | 102,268 | -0.03(-0.38%) |
Apr 30, 2021 | 7.900 | 8.040 | 7.900 | 7.990 | 36,500 | -0.01(-0.12%) |
Apr 29, 2021 | 8.070 | 8.080 | 7.740 | 8.000 | 142,016 | -0.07(-0.87%) |
Apr 28, 2021 | 8.140 | 8.140 | 8.000 | 8.070 | 233,802 | -0.29(-3.47%) |
Apr 27, 2021 | 8.070 | 8.360 | 8.030 | 8.360 | 163,018 | +0.26(+3.21%) |
Apr 26, 2021 | 8.010 | 8.100 | 7.940 | 8.100 | 102,160 | +0.12(+1.57%) |
Apr 23, 2021 | 8.020 | 8.020 | 7.930 | 7.975 | 54,900 | +0.00(+0.06%) |
Apr 22, 2021 | 7.960 | 8.000 | 7.915 | 7.970 | 56,892 | +0.03(+0.38%) |
Apr 21, 2021 | 7.790 | 7.940 | 7.790 | 7.940 | 68,520 | +0.08(+1.02%) |
Apr 20, 2021 | 7.800 | 7.910 | 7.765 | 7.860 | 95,026 | +0.20(+2.61%) |
Apr 19, 2021 | 7.790 | 7.790 | 7.650 | 7.660 | 61,206 | -0.14(-1.79%) |
Apr 16, 2021 | 7.730 | 7.801 | 7.700 | 7.800 | 70,500 | +0.15(+1.96%) |
Apr 15, 2021 | 7.560 | 7.710 | 7.560 | 7.650 | 72,989 | +0.13(+1.73%) |
Apr 14, 2021 | 7.410 | 7.538 | 7.410 | 7.520 | 74,373 | +0.16(+2.17%) |
Apr 13, 2021 | 7.350 | 7.420 | 7.350 | 7.360 | 30,481 | +0.08(+1.03%) |
Apr 12, 2021 | 7.420 | 7.420 | 7.280 | 7.285 | 70,181 | -0.08(-1.02%) |
Apr 09, 2021 | 7.320 | 7.400 | 7.300 | 7.360 | 51,500 | +0.13(+1.79%) |
Apr 08, 2021 | 7.176 | 7.250 | 7.176 | 7.231 | 53,011 | +0.07(+0.99%) |
Apr 07, 2021 | 7.090 | 7.206 | 7.090 | 7.160 | 91,473 | +0.07(+0.99%) |
Apr 06, 2021 | 7.040 | 7.135 | 7.040 | 7.090 | 136,072 | +0.11(+1.58%) |
Apr 05, 2021 | 6.990 | 7.040 | 6.970 | 6.980 | 168,278 | -0.01(-0.15%) |
Apr 01, 2021 | 7.100 | 7.100 | 6.970 | 6.990 | 42,200 | -0.04(-0.56%) |
Mar 31, 2021 | 7.020 | 7.100 | 6.970 | 7.030 | 99,133 | -0.02(-0.35%) |
Mar 30, 2021 | 7.060 | 7.120 | 7.050 | 7.055 | 23,347 | -0.05(-0.70%) |
Mar 29, 2021 | 7.100 | 7.110 | 7.030 | 7.105 | 48,796 | -0.02(-0.35%) |
Mar 26, 2021 | 7.130 | 7.160 | 7.100 | 7.130 | 27,200 | +0.04(+0.51%) |
Mar 25, 2021 | 7.190 | 7.190 | 7.070 | 7.094 | 50,418 | -0.17(-2.29%) |
Mar 24, 2021 | 7.180 | 7.310 | 7.180 | 7.260 | 35,407 | +0.07(+0.97%) |
Mar 23, 2021 | 7.180 | 7.220 | 7.100 | 7.190 | 135,820 | -0.08(-1.10%) |
Mar 22, 2021 | 7.270 | 7.300 | 7.265 | 7.270 | 46,479 | -0.06(-0.82%) |
Mar 19, 2021 | 7.350 | 7.350 | 7.250 | 7.330 | 61,300 | -0.00(-0.07%) |
Mar 18, 2021 | 7.410 | 7.460 | 7.330 | 7.335 | 75,028 | -0.09(-1.28%) |
Mar 17, 2021 | 7.510 | 7.510 | 7.420 | 7.430 | 19,995 | -0.09(-1.20%) |
Mar 16, 2021 | 7.600 | 7.600 | 7.480 | 7.520 | 89,527 | +0.06(+0.87%) |
Mar 15, 2021 | 7.460 | 7.470 | 7.390 | 7.455 | 53,640 | +0.03(+0.34%) |
Mar 12, 2021 | 7.460 | 7.465 | 7.410 | 7.430 | 31,300 | -0.07(-0.87%) |
Mar 11, 2021 | 7.490 | 7.510 | 7.430 | 7.495 | 109,826 | +0.13(+1.83%) |
Mar 10, 2021 | 7.360 | 7.390 | 7.340 | 7.360 | 97,784 | +0.08(+1.10%) |
Mar 09, 2021 | 7.390 | 7.390 | 7.280 | 7.280 | 164,741 | -0.13(-1.75%) |
Mar 08, 2021 | 7.440 | 7.450 | 7.396 | 7.410 | 72,000 | -0.11(-1.46%) |
Mar 05, 2021 | 7.500 | 7.520 | 7.430 | 7.520 | 96,800 | +0.12(+1.62%) |
Mar 04, 2021 | 7.350 | 7.450 | 7.350 | 7.400 | 131,159 | +0.03(+0.34%) |
Mar 03, 2021 | 7.400 | 7.420 | 7.361 | 7.375 | 135,023 | -0.13(-1.80%) |
Mar 02, 2021 | 7.430 | 7.530 | 7.360 | 7.510 | 476,776 | +0.08(+1.14%) |
Mar 01, 2021 | 7.500 | 7.536 | 7.370 | 7.425 | 143,414 | -0.02(-0.27%) |
Feb 26, 2021 | 7.530 | 7.560 | 7.430 | 7.445 | 132,600 | -0.19(-2.55%) |
Feb 25, 2021 | 7.880 | 7.880 | 7.570 | 7.640 | 101,219 | -0.12(-1.55%) |
Feb 24, 2021 | 7.700 | 7.770 | 7.670 | 7.760 | 54,406 | +0.10(+1.31%) |
Feb 23, 2021 | 7.810 | 7.810 | 7.660 | 7.660 | 130,816 | -0.12(-1.61%) |
Feb 22, 2021 | 7.600 | 7.829 | 7.600 | 7.785 | 145,322 | +0.15(+1.96%) |
Feb 19, 2021 | 7.580 | 7.640 | 7.565 | 7.635 | 81,300 | +0.13(+1.80%) |
Feb 18, 2021 | 7.370 | 7.500 | 7.370 | 7.500 | 82,899 | +0.16(+2.18%) |
Feb 17, 2021 | 7.330 | 7.350 | 7.270 | 7.340 | 47,500 | +0.07(+0.96%) |
Feb 16, 2021 | 7.220 | 7.270 | 7.210 | 7.270 | 78,825 | +0.14(+2.04%) |
Feb 12, 2021 | 7.230 | 7.230 | 7.110 | 7.125 | 51,700 | -0.07(-0.90%) |
Feb 11, 2021 | 7.210 | 7.240 | 7.180 | 7.190 | 23,482 | +0.00(+0.00%) |
Feb 10, 2021 | 7.170 | 7.330 | 7.170 | 7.190 | 79,702 | +0.02(+0.28%) |
Feb 09, 2021 | 7.200 | 7.200 | 7.040 | 7.170 | 70,146 | +0.02(+0.28%) |
Feb 08, 2021 | 7.220 | 7.220 | 7.117 | 7.150 | 51,198 | -0.02(-0.28%) |
Feb 05, 2021 | 7.010 | 7.180 | 7.010 | 7.170 | 63,900 | +0.16(+2.28%) |
Feb 04, 2021 | 6.920 | 7.011 | 6.910 | 7.010 | 40,915 | +0.04(+0.57%) |
Feb 03, 2021 | 7.050 | 7.050 | 6.960 | 6.970 | 36,352 | -0.06(-0.85%) |
Feb 02, 2021 | 7.010 | 7.050 | 6.950 | 7.030 | 46,362 | +0.02(+0.29%) |