Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 7.941 | 8.105 | 8.105 | 903,056 | +0.16(+1.96%) | |
Jan 28, 2022 | 7.863 | 7.941 | 7.759 | 7.949 | 1,111,592 | +0.05(+0.66%) |
Jan 27, 2022 | 8.000 | 8.069 | 7.855 | 7.897 | 1,043,941 | -0.07(-0.86%) |
Jan 26, 2022 | 8.172 | 8.249 | 7.945 | 7.966 | 1,507,687 | -0.12(-1.48%) |
Jan 25, 2022 | 7.795 | 8.129 | 7.739 | 8.086 | 1,435,181 | +0.21(+2.72%) |
Jan 24, 2022 | 7.889 | 7.940 | 7.610 | 7.872 | 2,249,656 | -0.14(-1.71%) |
Jan 21, 2022 | 7.992 | 8.112 | 7.976 | 8.009 | 1,576,761 | -0.01(-0.11%) |
Jan 20, 2022 | 8.215 | 8.246 | 8.009 | 8.018 | 912,940 | -0.18(-2.20%) |
Jan 19, 2022 | 8.335 | 8.335 | 8.180 | 8.198 | 831,024 | -0.12(-1.44%) |
Jan 18, 2022 | 8.395 | 8.403 | 8.283 | 8.318 | 1,031,672 | -0.08(-0.92%) |
Jan 14, 2022 | 8.395 | 0 | +0.06(+0.72%) | |||
Jan 13, 2022 | 8.403 | 8.421 | 8.318 | 8.335 | 1,033,732 | -0.04(-0.51%) |
Jan 12, 2022 | 8.378 | 8.446 | 8.309 | 8.378 | 618,083 | +0.01(+0.10%) |
Jan 11, 2022 | 8.395 | 8.403 | 8.300 | 8.369 | 861,345 | +0.00(+0.00%) |
Jan 10, 2022 | 8.386 | 8.421 | 8.300 | 8.369 | 888,918 | +0.00(+0.00%) |
Jan 07, 2022 | 8.292 | 8.378 | 8.266 | 8.369 | 709,515 | +0.06(+0.72%) |
Jan 06, 2022 | 8.232 | 8.309 | 8.180 | 8.309 | 1,183,134 | +0.14(+1.68%) |
Jan 05, 2022 | 8.266 | 8.360 | 8.155 | 8.172 | 1,208,858 | -0.08(-0.94%) |
Jan 04, 2022 | 8.275 | 8.386 | 8.240 | 8.249 | 1,333,194 | -0.03(-0.41%) |
Jan 03, 2022 | 8.146 | 8.309 | 8.146 | 8.283 | 1,248,503 | +0.20(+2.44%) |
Dec 31, 2021 | 8.112 | 8.155 | 8.035 | 8.086 | 1,296,250 | -0.01(-0.11%) |
Dec 30, 2021 | 8.172 | 8.249 | 8.082 | 8.095 | 1,223,440 | -0.08(-0.94%) |
Dec 29, 2021 | 8.214 | 8.214 | 8.129 | 8.172 | 988,421 | -0.03(-0.41%) |
Dec 28, 2021 | 8.265 | 8.334 | 8.206 | 8.206 | 1,340,578 | -0.05(-0.62%) |
Dec 27, 2021 | 8.155 | 8.257 | 8.061 | 8.257 | 1,369,035 | +0.15(+1.89%) |
Dec 23, 2021 | 7.976 | 8.138 | 7.955 | 8.104 | 1,240,156 | +0.15(+1.93%) |
Dec 22, 2021 | 7.959 | 7.985 | 7.899 | 7.951 | 1,297,673 | -0.02(-0.21%) |
Dec 21, 2021 | 7.797 | 7.968 | 7.746 | 7.968 | 1,630,399 | +0.26(+3.43%) |
Dec 20, 2021 | 7.823 | 7.908 | 7.533 | 7.704 | 2,662,306 | -0.24(-3.00%) |
Dec 17, 2021 | 7.993 | 7.993 | 7.814 | 7.942 | 4,586,485 | -0.01(-0.11%) |
Dec 16, 2021 | 8.104 | 8.146 | 7.908 | 7.951 | 1,466,100 | -0.10(-1.27%) |
Dec 15, 2021 | 7.968 | 8.053 | 7.857 | 8.053 | 1,729,164 | +0.10(+1.28%) |
Dec 14, 2021 | 8.172 | 8.197 | 7.925 | 7.951 | 1,559,324 | -0.20(-2.51%) |
Dec 13, 2021 | 8.002 | 8.227 | 7.951 | 8.155 | 1,586,074 | +0.17(+2.13%) |
Dec 10, 2021 | 8.104 | 8.117 | 7.959 | 7.985 | 1,176,584 | -0.09(-1.16%) |
Dec 09, 2021 | 8.155 | 8.155 | 8.044 | 8.078 | 812,870 | -0.08(-0.94%) |
Dec 08, 2021 | 8.061 | 8.197 | 8.036 | 8.155 | 1,280,562 | +0.11(+1.38%) |
Dec 07, 2021 | 8.061 | 8.087 | 7.934 | 8.044 | 1,403,607 | +0.09(+1.18%) |
Dec 06, 2021 | 7.746 | 7.959 | 7.729 | 7.951 | 1,512,833 | +0.26(+3.43%) |
Dec 03, 2021 | 7.789 | 7.806 | 7.653 | 7.687 | 988,420 | -0.08(-0.99%) |
Dec 02, 2021 | 7.670 | 7.797 | 7.619 | 7.763 | 1,472,197 | +0.11(+1.45%) |
Dec 01, 2021 | 7.780 | 7.925 | 7.644 | 7.653 | 1,758,057 | -0.01(-0.11%) |
Nov 30, 2021 | 7.874 | 7.874 | 7.661 | 7.661 | 2,095,745 | -0.23(-2.91%) |
Nov 29, 2021 | 8.129 | 8.147 | 7.874 | 7.891 | 1,698,795 | -0.18(-2.22%) |
Nov 26, 2021 | 8.196 | 8.196 | 7.905 | 8.070 | 1,356,286 | -0.18(-2.15%) |
Nov 24, 2021 | 8.256 | 8.289 | 8.181 | 8.247 | 767,405 | -0.04(-0.51%) |
Nov 23, 2021 | 8.315 | 8.340 | 8.239 | 8.289 | 1,071,784 | -0.01(-0.10%) |
Nov 22, 2021 | 8.273 | 8.315 | 8.137 | 8.298 | 1,256,453 | +0.06(+0.72%) |
Nov 19, 2021 | 8.289 | 8.298 | 8.213 | 8.239 | 1,039,166 | -0.07(-0.81%) |
Nov 18, 2021 | 8.425 | 8.336 | 8.273 | 8.306 | 1,994,227 | -0.12(-1.40%) |
Nov 17, 2021 | 8.450 | 8.450 | 8.374 | 8.425 | 1,126,367 | -0.03(-0.40%) |
Nov 16, 2021 | 8.484 | 8.509 | 8.425 | 8.458 | 1,216,596 | -0.03(-0.30%) |
Nov 15, 2021 | 8.568 | 8.568 | 8.458 | 8.484 | 1,001,331 | -0.04(-0.50%) |
Nov 12, 2021 | 8.644 | 8.682 | 8.518 | 8.526 | 700,572 | -0.12(-1.37%) |
Nov 11, 2021 | 8.670 | 8.695 | 8.602 | 8.644 | 563,236 | +0.00(+0.00%) |
Nov 10, 2021 | 8.687 | 8.644 | 614,512 | -0.03(-0.39%) | ||
Nov 09, 2021 | 8.720 | 8.788 | 8.577 | 8.678 | 1,043,285 | -0.16(-1.82%) |
Nov 08, 2021 | 8.830 | 8.839 | 8.780 | 8.839 | 458,443 | +0.02(+0.19%) |
Nov 05, 2021 | 8.771 | 8.864 | 8.763 | 8.822 | 879,044 | +0.10(+1.16%) |
Nov 04, 2021 | 8.746 | 8.805 | 8.687 | 8.720 | 467,199 | -0.03(-0.29%) |
Nov 03, 2021 | 8.661 | 8.788 | 8.649 | 8.746 | 649,198 | +0.08(+0.88%) |
Nov 02, 2021 | 8.771 | 8.771 | 8.632 | 8.670 | 525,096 | -0.12(-1.35%) |
Nov 01, 2021 | 8.746 | 8.805 | 8.737 | 8.788 | 678,317 | +0.07(+0.78%) |
Oct 29, 2021 | 8.712 | 8.737 | 8.695 | 8.720 | 578,531 | -0.01(-0.10%) |
Oct 28, 2021 | 8.661 | 8.737 | 8.615 | 8.729 | 510,264 | +0.07(+0.78%) |
Oct 27, 2021 | 8.754 | 8.762 | 8.661 | 8.661 | 592,450 | -0.10(-1.15%) |
Oct 26, 2021 | 8.770 | 8.762 | 672,030 | +0.00(+0.00%) | ||
Oct 25, 2021 | 8.712 | 8.779 | 8.703 | 8.762 | 733,498 | +0.06(+0.68%) |
Oct 22, 2021 | 8.737 | 8.754 | 8.695 | 8.703 | 674,018 | -0.03(-0.38%) |
Oct 21, 2021 | 8.678 | 8.762 | 8.678 | 8.737 | 466,934 | +0.04(+0.48%) |
Oct 20, 2021 | 8.602 | 8.745 | 8.569 | 8.695 | 962,356 | +0.11(+1.27%) |
Oct 19, 2021 | 8.586 | 8.611 | 8.552 | 8.586 | 698,679 | +0.00(+0.00%) |
Oct 18, 2021 | 8.577 | 8.653 | 8.535 | 8.586 | 742,288 | -0.01(-0.10%) |
Oct 15, 2021 | 8.477 | 8.628 | 8.460 | 8.594 | 1,356,311 | +0.16(+1.89%) |
Oct 14, 2021 | 8.384 | 8.468 | 8.384 | 8.435 | 841,546 | +0.06(+0.70%) |
Oct 13, 2021 | 8.334 | 8.401 | 8.292 | 8.376 | 774,671 | +0.02(+0.20%) |
Oct 12, 2021 | 8.401 | 8.409 | 8.325 | 8.359 | 915,631 | -0.03(-0.40%) |
Oct 11, 2021 | 8.418 | 8.451 | 8.393 | 8.393 | 566,516 | -0.02(-0.20%) |
Oct 08, 2021 | 8.384 | 8.468 | 8.376 | 8.409 | 433,966 | +0.03(+0.30%) |
Oct 07, 2021 | 8.384 | 8.460 | 8.376 | 8.384 | 817,300 | +0.01(+0.10%) |
Oct 06, 2021 | 8.376 | 8.384 | 8.275 | 8.376 | 684,017 | -0.01(-0.10%) |
Oct 05, 2021 | 8.401 | 8.443 | 8.376 | 8.384 | 492,131 | -0.03(-0.30%) |
Oct 04, 2021 | 8.393 | 8.457 | 8.393 | 8.409 | 646,461 | +0.02(+0.20%) |
Oct 01, 2021 | 8.275 | 8.435 | 8.275 | 8.393 | 852,476 | +0.12(+1.42%) |
Sep 30, 2021 | 8.393 | 8.422 | 8.267 | 8.275 | 1,196,670 | -0.09(-1.10%) |
Sep 29, 2021 | 8.401 | 8.456 | 8.351 | 8.367 | 981,045 | -0.03(-0.30%) |
Sep 28, 2021 | 8.509 | 8.509 | 8.384 | 8.393 | 1,027,990 | -0.08(-0.98%) |
Sep 27, 2021 | 8.459 | 8.584 | 8.459 | 8.476 | 907,274 | +0.02(+0.20%) |
Sep 24, 2021 | 8.459 | 8.493 | 8.426 | 8.459 | 908,323 | -0.03(-0.29%) |
Sep 23, 2021 | 8.501 | 8.543 | 8.459 | 8.484 | 722,390 | +0.05(+0.59%) |
Sep 22, 2021 | 8.459 | 8.518 | 8.418 | 8.434 | 634,279 | +0.01(+0.10%) |
Sep 21, 2021 | 8.484 | 8.501 | 8.386 | 8.426 | 747,146 | -0.01(-0.10%) |
Sep 20, 2021 | 8.443 | 8.478 | 8.334 | 8.434 | 1,181,668 | -0.07(-0.78%) |
Sep 17, 2021 | 8.543 | 8.568 | 8.480 | 8.501 | 1,719,771 | -0.03(-0.29%) |
Sep 16, 2021 | 8.518 | 8.568 | 8.493 | 8.526 | 669,074 | +0.01(+0.10%) |
Sep 15, 2021 | 8.484 | 8.543 | 8.458 | 8.518 | 700,568 | +0.08(+0.89%) |
Sep 14, 2021 | 8.593 | 8.613 | 8.434 | 8.443 | 1,194,459 | -0.15(-1.75%) |
Sep 13, 2021 | 8.601 | 8.651 | 8.568 | 8.593 | 624,930 | +0.02(+0.19%) |
Sep 10, 2021 | 8.643 | 8.668 | 8.559 | 8.576 | 708,418 | -0.02(-0.19%) |
Sep 09, 2021 | 8.593 | 8.655 | 8.563 | 8.593 | 745,875 | -0.01(-0.10%) |
Sep 08, 2021 | 8.668 | 8.709 | 8.576 | 8.601 | 959,131 | -0.07(-0.77%) |
Sep 07, 2021 | 8.768 | 8.768 | 8.668 | 8.668 | 813,093 | -0.10(-1.14%) |
Sep 03, 2021 | 8.726 | 8.768 | 8.680 | 8.768 | 595,591 | +0.03(+0.38%) |
Sep 02, 2021 | 8.826 | 8.826 | 8.726 | 8.734 | 573,214 | -0.08(-0.85%) |
Sep 01, 2021 | 8.759 | 8.851 | 8.718 | 8.809 | 666,702 | +0.05(+0.57%) |
Aug 31, 2021 | 8.768 | 8.818 | 8.734 | 8.759 | 592,283 | -0.01(-0.10%) |
Aug 30, 2021 | 8.851 | 8.859 | 8.734 | 8.768 | 718,820 | -0.06(-0.66%) |
Aug 27, 2021 | 8.718 | 8.843 | 8.718 | 8.826 | 768,046 | +0.11(+1.23%) |
Aug 26, 2021 | 8.851 | 8.876 | 8.710 | 8.718 | 526,554 | -0.10(-1.13%) |
Aug 25, 2021 | 8.776 | 8.872 | 8.702 | 8.818 | 970,411 | +0.08(+0.95%) |
Aug 24, 2021 | 8.718 | 8.760 | 8.685 | 8.735 | 1,111,114 | +0.02(+0.29%) |
Aug 23, 2021 | 8.768 | 8.826 | 8.681 | 8.710 | 1,469,761 | -0.05(-0.57%) |
Aug 20, 2021 | 8.602 | 8.776 | 8.569 | 8.760 | 810,934 | +0.12(+1.44%) |
Aug 19, 2021 | 8.611 | 8.669 | 8.561 | 8.636 | 1,126,903 | -0.02(-0.29%) |
Aug 18, 2021 | 8.677 | 8.793 | 8.660 | 8.660 | 880,246 | -0.02(-0.19%) |
Aug 17, 2021 | 8.652 | 8.694 | 8.602 | 8.677 | 744,466 | -0.04(-0.47%) |
Aug 16, 2021 | 8.694 | 8.743 | 8.622 | 8.718 | 578,361 | +0.02(+0.29%) |
Aug 13, 2021 | 8.677 | 8.752 | 8.644 | 8.694 | 840,229 | +0.06(+0.67%) |
Aug 12, 2021 | 8.644 | 8.677 | 8.594 | 8.636 | 625,950 | -0.01(-0.10%) |
Aug 11, 2021 | 8.627 | 8.652 | 8.536 | 8.644 | 949,187 | +0.02(+0.29%) |
Aug 10, 2021 | 8.735 | 8.743 | 8.569 | 8.619 | 1,288,006 | -0.16(-1.79%) |
Aug 09, 2021 | 8.776 | 8.785 | 8.722 | 8.776 | 1,283,518 | +0.01(+0.09%) |
Aug 06, 2021 | 8.776 | 8.851 | 8.748 | 8.768 | 761,047 | +0.00(+0.00%) |
Aug 05, 2021 | 8.743 | 8.826 | 8.715 | 8.768 | 1,081,842 | +0.08(+0.95%) |
Aug 04, 2021 | 8.561 | 8.710 | 8.520 | 8.685 | 1,580,643 | +0.07(+0.77%) |
Aug 03, 2021 | 8.644 | 8.644 | 8.520 | 8.619 | 559,500 | +0.03(+0.39%) |
Aug 02, 2021 | 8.660 | 8.727 | 8.578 | 8.586 | 841,262 | +0.00(+0.00%) |
Jul 30, 2021 | 8.652 | 8.728 | 8.586 | 8.586 | 600,111 | -0.09(-1.05%) |
Jul 29, 2021 | 8.694 | 8.735 | 8.669 | 8.677 | 475,526 | +0.03(+0.38%) |
Jul 28, 2021 | 8.636 | 8.701 | 8.562 | 8.644 | 545,340 | +0.05(+0.57%) |
Jul 27, 2021 | 8.619 | 8.619 | 8.521 | 8.595 | 479,141 | -0.02(-0.29%) |
Jul 26, 2021 | 8.586 | 8.693 | 8.545 | 8.619 | 705,737 | +0.07(+0.87%) |
Jul 23, 2021 | 8.545 | 8.570 | 8.500 | 8.545 | 448,143 | +0.07(+0.78%) |
Jul 22, 2021 | 8.578 | 8.599 | 8.455 | 8.479 | 568,752 | -0.11(-1.25%) |
Jul 21, 2021 | 8.504 | 8.644 | 8.504 | 8.586 | 724,231 | +0.12(+1.46%) |
Jul 20, 2021 | 8.389 | 8.570 | 8.356 | 8.463 | 1,148,478 | +0.11(+1.28%) |
Jul 19, 2021 | 8.537 | 8.562 | 8.315 | 8.356 | 1,600,235 | -0.21(-2.40%) |
Jul 16, 2021 | 8.595 | 8.660 | 8.537 | 8.562 | 839,320 | +0.03(+0.39%) |
Jul 15, 2021 | 8.512 | 8.578 | 8.438 | 8.529 | 732,755 | +0.04(+0.48%) |
Jul 14, 2021 | 8.553 | 8.611 | 8.479 | 8.488 | 881,862 | -0.04(-0.48%) |
Jul 13, 2021 | 8.734 | 8.734 | 8.512 | 8.529 | 731,283 | -0.22(-2.54%) |
Jul 12, 2021 | 8.669 | 8.767 | 8.636 | 8.751 | 535,099 | +0.04(+0.47%) |
Jul 09, 2021 | 8.553 | 8.710 | 8.521 | 8.710 | 689,003 | +0.21(+2.52%) |
Jul 08, 2021 | 8.512 | 8.590 | 8.438 | 8.496 | 816,057 | -0.07(-0.86%) |
Jul 07, 2021 | 8.652 | 8.677 | 8.570 | 8.570 | 701,667 | -0.08(-0.95%) |
Jul 06, 2021 | 8.718 | 8.734 | 8.578 | 8.652 | 643,277 | -0.07(-0.75%) |
Jul 02, 2021 | 8.767 | 8.784 | 8.718 | 8.718 | 436,216 | -0.07(-0.75%) |
Jul 01, 2021 | 8.734 | 8.800 | 8.701 | 8.784 | 518,982 | +0.07(+0.85%) |
Jun 30, 2021 | 8.726 | 8.784 | 8.689 | 8.710 | 872,495 | -0.03(-0.38%) |
Jun 29, 2021 | 8.817 | 8.841 | 8.730 | 8.743 | 646,795 | -0.07(-0.75%) |
Jun 28, 2021 | 8.874 | 8.890 | 8.776 | 8.808 | 987,133 | -0.02(-0.19%) |
Jun 25, 2021 | 8.866 | 8.898 | 8.800 | 8.825 | 2,064,679 | -0.03(-0.37%) |
Jun 24, 2021 | 8.808 | 8.866 | 8.768 | 8.857 | 580,559 | +0.07(+0.84%) |
Jun 23, 2021 | 8.833 | 8.849 | 8.776 | 8.784 | 639,811 | -0.01(-0.09%) |
Jun 22, 2021 | 8.808 | 8.833 | 8.710 | 8.792 | 680,725 | -0.02(-0.28%) |
Jun 21, 2021 | 8.751 | 8.849 | 8.727 | 8.817 | 654,858 | +0.09(+1.03%) |
Jun 18, 2021 | 8.882 | 8.906 | 8.661 | 8.727 | 1,704,385 | -0.21(-2.38%) |
Jun 17, 2021 | 9.070 | 9.070 | 8.817 | 8.939 | 911,905 | -0.09(-1.00%) |
Jun 16, 2021 | 8.988 | 9.058 | 8.960 | 9.029 | 993,123 | +0.05(+0.55%) |
Jun 15, 2021 | 9.021 | 9.037 | 8.898 | 8.980 | 889,379 | -0.01(-0.09%) |
Jun 14, 2021 | 8.996 | 9.048 | 8.972 | 8.988 | 1,015,562 | +0.02(+0.18%) |
Jun 11, 2021 | 8.988 | 8.988 | 8.906 | 8.972 | 884,951 | +0.04(+0.46%) |
Jun 10, 2021 | 8.964 | 8.996 | 8.923 | 8.931 | 1,380,565 | -0.01(-0.09%) |
Jun 09, 2021 | 8.947 | 8.996 | 8.923 | 8.939 | 1,376,931 | +0.02(+0.18%) |
Jun 08, 2021 | 8.866 | 8.953 | 8.833 | 8.923 | 1,894,630 | +0.07(+0.83%) |
Jun 07, 2021 | 8.637 | 8.849 | 8.571 | 8.849 | 2,534,777 | +0.26(+3.04%) |
Jun 04, 2021 | 8.571 | 8.588 | 8.498 | 8.588 | 891,760 | +0.04(+0.48%) |
Jun 03, 2021 | 8.531 | 8.575 | 8.465 | 8.547 | 1,085,965 | +0.02(+0.29%) |
Jun 02, 2021 | 8.514 | 8.547 | 8.441 | 8.522 | 980,355 | +0.06(+0.68%) |
Jun 01, 2021 | 8.457 | 8.531 | 8.436 | 8.465 | 804,158 | +0.06(+0.68%) |
May 28, 2021 | 8.482 | 8.482 | 8.400 | 8.408 | 471,221 | -0.04(-0.48%) |
May 27, 2021 | 8.498 | 8.510 | 8.449 | 8.449 | 561,815 | +0.01(+0.10%) |
May 26, 2021 | 8.319 | 8.449 | 8.286 | 8.441 | 743,786 | +0.13(+1.56%) |
May 25, 2021 | 8.481 | 8.518 | 8.311 | 8.311 | 892,107 | -0.14(-1.63%) |
May 24, 2021 | 8.400 | 8.473 | 8.360 | 8.449 | 896,947 | +0.09(+1.07%) |
May 21, 2021 | 8.392 | 8.425 | 8.355 | 8.360 | 511,619 | +0.01(+0.10%) |
May 20, 2021 | 8.311 | 8.372 | 8.254 | 8.351 | 1,352,992 | +0.06(+0.68%) |
May 19, 2021 | 8.246 | 8.311 | 8.140 | 8.295 | 1,395,849 | +0.01(+0.10%) |
May 18, 2021 | 8.230 | 8.360 | 8.205 | 8.286 | 988,059 | +0.06(+0.69%) |
May 17, 2021 | 8.246 | 8.282 | 8.157 | 8.230 | 1,275,495 | -0.01(-0.10%) |
May 14, 2021 | 8.213 | 8.319 | 8.197 | 8.238 | 1,069,516 | +0.05(+0.59%) |
May 13, 2021 | 8.035 | 8.222 | 8.019 | 8.189 | 1,800,401 | +0.20(+2.54%) |
May 12, 2021 | 8.108 | 8.157 | 7.978 | 7.986 | 2,058,716 | -0.06(-0.71%) |
May 11, 2021 | 8.368 | 8.441 | 7.994 | 8.043 | 3,279,045 | -0.46(-5.44%) |
May 10, 2021 | 8.684 | 8.749 | 8.489 | 8.506 | 1,499,870 | -0.17(-1.96%) |
May 07, 2021 | 8.603 | 8.684 | 8.587 | 8.676 | 618,697 | +0.06(+0.75%) |
May 06, 2021 | 8.603 | 8.627 | 8.526 | 8.611 | 850,688 | +0.00(+0.00%) |
May 05, 2021 | 8.627 | 8.769 | 8.587 | 8.611 | 1,284,043 | -0.03(-0.38%) |
May 04, 2021 | 8.806 | 8.814 | 8.635 | 8.644 | 870,621 | -0.15(-1.75%) |
May 03, 2021 | 8.798 | 8.830 | 8.741 | 8.798 | 755,269 | +0.05(+0.56%) |
Apr 30, 2021 | 8.806 | 8.855 | 8.733 | 8.749 | 1,017,001 | -0.08(-0.92%) |
Apr 29, 2021 | 8.879 | 8.909 | 8.806 | 8.830 | 856,671 | +0.01(+0.09%) |
Apr 28, 2021 | 8.790 | 8.870 | 8.774 | 8.822 | 1,467,817 | +0.06(+0.64%) |
Apr 27, 2021 | 8.685 | 8.782 | 8.677 | 8.766 | 906,415 | +0.08(+0.93%) |
Apr 26, 2021 | 8.750 | 8.779 | 8.685 | 8.685 | 688,077 | -0.02(-0.28%) |
Apr 23, 2021 | 8.629 | 8.758 | 8.604 | 8.709 | 692,948 | +0.11(+1.31%) |
Apr 22, 2021 | 8.677 | 8.725 | 8.596 | 8.596 | 693,932 | -0.05(-0.56%) |
Apr 21, 2021 | 8.548 | 8.653 | 8.504 | 8.645 | 977,991 | +0.08(+0.94%) |
Apr 20, 2021 | 8.685 | 8.766 | 8.516 | 8.564 | 1,334,020 | -0.09(-1.03%) |
Apr 19, 2021 | 8.701 | 8.735 | 8.604 | 8.653 | 1,180,541 | -0.05(-0.56%) |
Apr 16, 2021 | 8.709 | 8.750 | 8.677 | 8.701 | 929,677 | +0.04(+0.47%) |
Apr 15, 2021 | 8.709 | 8.729 | 8.625 | 8.661 | 657,558 | +0.00(+0.00%) |
Apr 14, 2021 | 8.766 | 8.814 | 8.661 | 8.661 | 777,208 | -0.07(-0.83%) |
Apr 13, 2021 | 8.677 | 8.750 | 8.629 | 8.733 | 1,060,776 | +0.09(+1.03%) |
Apr 12, 2021 | 8.588 | 8.677 | 8.588 | 8.645 | 944,824 | +0.05(+0.56%) |
Apr 09, 2021 | 8.572 | 8.623 | 8.540 | 8.596 | 3,945,890 | +0.02(+0.28%) |
Apr 08, 2021 | 8.500 | 8.580 | 8.410 | 8.572 | 1,389,102 | +0.10(+1.24%) |
Apr 07, 2021 | 8.475 | 8.475 | 8.371 | 8.467 | 1,062,188 | +0.04(+0.48%) |
Apr 06, 2021 | 8.524 | 8.548 | 8.403 | 8.427 | 685,398 | -0.06(-0.76%) |
Apr 05, 2021 | 8.467 | 8.516 | 8.419 | 8.491 | 1,343,501 | +0.03(+0.38%) |
Apr 01, 2021 | 8.475 | 8.487 | 8.379 | 8.459 | 686,624 | +0.02(+0.29%) |
Mar 31, 2021 | 8.371 | 8.475 | 8.326 | 8.435 | 1,449,141 | +0.10(+1.16%) |
Mar 30, 2021 | 8.274 | 8.387 | 8.274 | 8.338 | 862,706 | +0.16(+1.97%) |
Mar 29, 2021 | 8.161 | 8.265 | 8.097 | 8.177 | 1,752,727 | -0.23(-2.76%) |
Mar 26, 2021 | 8.393 | 8.425 | 8.309 | 8.409 | 771,901 | +0.08(+0.96%) |
Mar 25, 2021 | 8.249 | 8.401 | 8.137 | 8.329 | 1,366,132 | +0.08(+0.97%) |
Mar 24, 2021 | 8.369 | 8.529 | 8.249 | 8.249 | 1,018,541 | -0.07(-0.87%) |
Mar 23, 2021 | 8.369 | 8.419 | 8.297 | 8.321 | 743,170 | -0.10(-1.14%) |
Mar 22, 2021 | 8.489 | 8.513 | 8.393 | 8.417 | 741,449 | -0.03(-0.38%) |
Mar 19, 2021 | 8.513 | 8.621 | 8.385 | 8.449 | 2,792,428 | -0.05(-0.57%) |
Mar 18, 2021 | 8.609 | 8.649 | 8.457 | 8.497 | 793,733 | -0.12(-1.39%) |
Mar 17, 2021 | 8.529 | 8.625 | 8.497 | 8.617 | 741,730 | +0.09(+1.03%) |
Mar 16, 2021 | 8.545 | 8.585 | 8.489 | 8.529 | 527,687 | -0.06(-0.65%) |
Mar 15, 2021 | 8.497 | 8.585 | 8.429 | 8.585 | 773,848 | +0.11(+1.32%) |
Mar 12, 2021 | 8.585 | 8.609 | 8.465 | 8.473 | 834,956 | -0.08(-0.94%) |
Mar 11, 2021 | 8.489 | 8.593 | 8.417 | 8.553 | 1,599,445 | +0.18(+2.20%) |
Mar 10, 2021 | 8.329 | 8.433 | 8.297 | 8.369 | 1,159,675 | +0.10(+1.26%) |
Mar 09, 2021 | 8.249 | 8.360 | 8.185 | 8.265 | 895,855 | +0.05(+0.58%) |
Mar 08, 2021 | 8.089 | 8.245 | 8.065 | 8.217 | 944,442 | +0.14(+1.79%) |
Mar 05, 2021 | 8.065 | 8.077 | 7.801 | 8.073 | 1,118,020 | +0.07(+0.90%) |
Mar 04, 2021 | 8.137 | 8.161 | 7.873 | 8.001 | 1,656,149 | -0.15(-1.87%) |
Mar 03, 2021 | 8.225 | 8.305 | 8.113 | 8.153 | 1,211,681 | -0.07(-0.88%) |
Mar 02, 2021 | 8.385 | 8.393 | 8.217 | 8.225 | 999,202 | -0.17(-2.00%) |
Mar 01, 2021 | 8.337 | 8.401 | 8.201 | 8.393 | 1,388,655 | +0.18(+2.14%) |
Feb 26, 2021 | 8.385 | 8.481 | 8.145 | 8.217 | 1,989,936 | -0.14(-1.72%) |
Feb 25, 2021 | 8.649 | 8.722 | 8.361 | 8.361 | 1,040,551 | -0.28(-3.24%) |
Feb 24, 2021 | 8.586 | 8.721 | 8.557 | 8.641 | 1,456,757 | +0.08(+0.93%) |
Feb 23, 2021 | 8.530 | 8.594 | 8.403 | 8.562 | 1,031,516 | +0.06(+0.65%) |
Feb 22, 2021 | 8.411 | 8.562 | 8.331 | 8.506 | 982,927 | +0.10(+1.14%) |
Feb 19, 2021 | 8.275 | 8.411 | 8.275 | 8.411 | 838,613 | +0.15(+1.83%) |
Feb 18, 2021 | 8.466 | 8.474 | 8.232 | 8.260 | 892,606 | -0.22(-2.63%) |
Feb 17, 2021 | 8.522 | 8.554 | 8.403 | 8.482 | 840,360 | -0.09(-1.02%) |
Feb 16, 2021 | 8.610 | 8.665 | 8.538 | 8.570 | 848,313 | +0.04(+0.47%) |
Feb 12, 2021 | 8.514 | 8.586 | 8.451 | 8.530 | 493,391 | +0.03(+0.37%) |
Feb 11, 2021 | 8.578 | 8.618 | 8.435 | 8.498 | 804,818 | -0.08(-0.93%) |
Feb 10, 2021 | 8.594 | 8.665 | 8.554 | 8.578 | 613,569 | -0.02(-0.19%) |
Feb 09, 2021 | 8.657 | 8.657 | 8.506 | 8.594 | 589,377 | -0.04(-0.46%) |
Feb 08, 2021 | 8.594 | 8.653 | 8.532 | 8.634 | 865,795 | +0.04(+0.46%) |
Feb 05, 2021 | 8.554 | 8.713 | 8.514 | 8.594 | 1,256,978 | +0.04(+0.47%) |
Feb 04, 2021 | 8.387 | 8.554 | 8.355 | 8.554 | 1,312,327 | +0.15(+1.80%) |
Feb 03, 2021 | 8.355 | 8.454 | 8.323 | 8.403 | 1,039,344 | -0.02(-0.28%) |
Feb 02, 2021 | 8.236 | 8.443 | 8.180 | 8.427 | 1,020,535 | +0.24(+2.92%) |