Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 8.110 | 8.153 | 8.033 | 8.085 | 1,296,474 | -0.01(-0.11%) |
Dec 30, 2021 | 8.170 | 8.248 | 8.080 | 8.093 | 1,223,652 | -0.08(-0.94%) |
Dec 29, 2021 | 8.213 | 8.213 | 8.128 | 8.170 | 988,592 | -0.03(-0.42%) |
Dec 28, 2021 | 8.264 | 8.332 | 8.204 | 8.204 | 1,340,810 | -0.05(-0.62%) |
Dec 27, 2021 | 8.153 | 8.256 | 8.060 | 8.256 | 1,369,273 | +0.15(+1.89%) |
Dec 23, 2021 | 7.975 | 8.136 | 7.953 | 8.102 | 1,240,371 | +0.15(+1.93%) |
Dec 22, 2021 | 7.958 | 7.983 | 7.898 | 7.949 | 1,297,898 | -0.02(-0.21%) |
Dec 21, 2021 | 7.796 | 7.966 | 7.745 | 7.966 | 1,630,682 | +0.26(+3.43%) |
Dec 20, 2021 | 7.821 | 7.907 | 7.532 | 7.702 | 2,662,767 | -0.24(-3.00%) |
Dec 17, 2021 | 7.992 | 7.992 | 7.813 | 7.941 | 4,587,280 | -0.01(-0.11%) |
Dec 16, 2021 | 8.102 | 8.145 | 7.907 | 7.949 | 1,466,354 | -0.10(-1.27%) |
Dec 15, 2021 | 7.966 | 8.051 | 7.856 | 8.051 | 1,729,464 | +0.10(+1.28%) |
Dec 14, 2021 | 8.170 | 8.195 | 7.924 | 7.949 | 1,559,594 | -0.20(-2.51%) |
Dec 13, 2021 | 8.000 | 8.226 | 7.949 | 8.153 | 1,586,349 | +0.17(+2.13%) |
Dec 10, 2021 | 8.102 | 8.115 | 7.958 | 7.983 | 1,176,788 | -0.09(-1.16%) |
Dec 09, 2021 | 8.153 | 8.153 | 8.043 | 8.077 | 813,011 | -0.08(-0.94%) |
Dec 08, 2021 | 8.060 | 8.196 | 8.034 | 8.153 | 1,280,785 | +0.11(+1.38%) |
Dec 07, 2021 | 8.060 | 8.085 | 7.932 | 8.043 | 1,403,851 | +0.09(+1.18%) |
Dec 06, 2021 | 7.745 | 7.958 | 7.728 | 7.949 | 1,513,096 | +0.26(+3.43%) |
Dec 03, 2021 | 7.787 | 7.804 | 7.651 | 7.685 | 988,591 | -0.08(-0.99%) |
Dec 02, 2021 | 7.668 | 7.796 | 7.617 | 7.762 | 1,472,452 | +0.11(+1.45%) |
Dec 01, 2021 | 7.779 | 7.924 | 7.643 | 7.651 | 1,758,362 | -0.01(-0.11%) |
Nov 30, 2021 | 7.873 | 7.873 | 7.660 | 7.660 | 2,096,108 | -0.23(-2.91%) |
Nov 29, 2021 | 8.128 | 8.146 | 7.873 | 7.890 | 1,699,090 | -0.18(-2.22%) |
Nov 26, 2021 | 8.195 | 8.195 | 7.904 | 8.068 | 1,356,521 | -0.18(-2.15%) |
Nov 24, 2021 | 8.254 | 8.288 | 8.179 | 8.246 | 767,538 | -0.04(-0.51%) |
Nov 23, 2021 | 8.313 | 8.339 | 8.237 | 8.288 | 1,071,969 | -0.01(-0.10%) |
Nov 22, 2021 | 8.271 | 8.313 | 8.136 | 8.296 | 1,256,671 | +0.06(+0.72%) |
Nov 19, 2021 | 8.288 | 8.296 | 8.212 | 8.237 | 1,039,346 | -0.07(-0.81%) |
Nov 18, 2021 | 8.423 | 8.334 | 8.271 | 8.305 | 1,994,573 | -0.12(-1.40%) |
Nov 17, 2021 | 8.448 | 8.448 | 8.372 | 8.423 | 1,126,563 | -0.03(-0.40%) |
Nov 16, 2021 | 8.482 | 8.508 | 8.423 | 8.457 | 1,216,807 | -0.03(-0.30%) |
Nov 15, 2021 | 8.567 | 8.567 | 8.457 | 8.482 | 1,001,505 | -0.04(-0.50%) |
Nov 12, 2021 | 8.643 | 8.681 | 8.516 | 8.525 | 700,693 | -0.12(-1.37%) |
Nov 11, 2021 | 8.668 | 8.693 | 8.601 | 8.643 | 563,334 | +0.00(+0.00%) |
Nov 10, 2021 | 8.685 | 8.643 | 614,619 | -0.03(-0.39%) | ||
Nov 09, 2021 | 8.719 | 8.786 | 8.575 | 8.677 | 1,043,466 | -0.16(-1.82%) |
Nov 08, 2021 | 8.829 | 8.837 | 8.778 | 8.837 | 458,522 | +0.02(+0.19%) |
Nov 05, 2021 | 8.770 | 8.862 | 8.761 | 8.820 | 879,196 | +0.10(+1.16%) |
Nov 04, 2021 | 8.744 | 8.803 | 8.685 | 8.719 | 467,280 | -0.03(-0.29%) |
Nov 03, 2021 | 8.660 | 8.786 | 8.647 | 8.744 | 649,310 | +0.08(+0.88%) |
Nov 02, 2021 | 8.770 | 8.770 | 8.630 | 8.668 | 525,187 | -0.12(-1.35%) |
Nov 01, 2021 | 8.744 | 8.803 | 8.736 | 8.786 | 678,435 | +0.07(+0.78%) |
Oct 29, 2021 | 8.710 | 8.736 | 8.693 | 8.719 | 578,631 | -0.01(-0.10%) |
Oct 28, 2021 | 8.660 | 8.736 | 8.613 | 8.727 | 510,353 | +0.07(+0.78%) |
Oct 27, 2021 | 8.752 | 8.760 | 8.660 | 8.660 | 592,553 | -0.10(-1.15%) |
Oct 26, 2021 | 8.769 | 8.760 | 672,146 | +0.00(+0.00%) | ||
Oct 25, 2021 | 8.710 | 8.777 | 8.702 | 8.760 | 733,625 | +0.06(+0.68%) |
Oct 22, 2021 | 8.735 | 8.752 | 8.693 | 8.702 | 674,135 | -0.03(-0.38%) |
Oct 21, 2021 | 8.676 | 8.760 | 8.676 | 8.735 | 467,015 | +0.04(+0.48%) |
Oct 20, 2021 | 8.601 | 8.744 | 8.567 | 8.693 | 962,522 | +0.11(+1.27%) |
Oct 19, 2021 | 8.584 | 8.609 | 8.551 | 8.584 | 698,800 | +0.00(+0.00%) |
Oct 18, 2021 | 8.576 | 8.651 | 8.534 | 8.584 | 742,416 | -0.01(-0.10%) |
Oct 15, 2021 | 8.475 | 8.626 | 8.458 | 8.593 | 1,356,546 | +0.16(+1.89%) |
Oct 14, 2021 | 8.383 | 8.467 | 8.383 | 8.433 | 841,692 | +0.06(+0.70%) |
Oct 13, 2021 | 8.332 | 8.400 | 8.290 | 8.374 | 774,805 | +0.02(+0.20%) |
Oct 12, 2021 | 8.400 | 8.408 | 8.324 | 8.358 | 915,790 | -0.03(-0.40%) |
Oct 11, 2021 | 8.416 | 8.450 | 8.391 | 8.391 | 566,614 | -0.02(-0.20%) |
Oct 08, 2021 | 8.383 | 8.467 | 8.374 | 8.408 | 434,041 | +0.03(+0.30%) |
Oct 07, 2021 | 8.383 | 8.458 | 8.374 | 8.383 | 817,442 | +0.01(+0.10%) |
Oct 06, 2021 | 8.374 | 8.383 | 8.274 | 8.374 | 684,136 | -0.01(-0.10%) |
Oct 05, 2021 | 8.400 | 8.442 | 8.374 | 8.383 | 492,217 | -0.03(-0.30%) |
Oct 04, 2021 | 8.391 | 8.456 | 8.391 | 8.408 | 646,573 | +0.02(+0.20%) |
Oct 01, 2021 | 8.274 | 8.433 | 8.274 | 8.391 | 852,624 | +0.12(+1.42%) |
Sep 30, 2021 | 8.391 | 8.421 | 8.265 | 8.274 | 1,196,877 | -0.09(-1.10%) |
Sep 29, 2021 | 8.400 | 8.454 | 8.349 | 8.366 | 981,215 | -0.03(-0.30%) |
Sep 28, 2021 | 8.508 | 8.508 | 8.383 | 8.391 | 1,028,168 | -0.08(-0.98%) |
Sep 27, 2021 | 8.458 | 8.583 | 8.458 | 8.475 | 907,431 | +0.02(+0.20%) |
Sep 24, 2021 | 8.458 | 8.491 | 8.425 | 8.458 | 908,480 | -0.03(-0.29%) |
Sep 23, 2021 | 8.499 | 8.541 | 8.458 | 8.483 | 722,515 | +0.05(+0.59%) |
Sep 22, 2021 | 8.458 | 8.516 | 8.416 | 8.433 | 634,389 | +0.01(+0.10%) |
Sep 21, 2021 | 8.483 | 8.499 | 8.385 | 8.425 | 747,276 | -0.01(-0.10%) |
Sep 20, 2021 | 8.441 | 8.477 | 8.333 | 8.433 | 1,181,873 | -0.07(-0.78%) |
Sep 17, 2021 | 8.541 | 8.566 | 8.479 | 8.499 | 1,720,069 | -0.03(-0.29%) |
Sep 16, 2021 | 8.516 | 8.567 | 8.491 | 8.524 | 669,190 | +0.01(+0.10%) |
Sep 15, 2021 | 8.483 | 8.541 | 8.457 | 8.516 | 700,689 | +0.08(+0.89%) |
Sep 14, 2021 | 8.591 | 8.612 | 8.433 | 8.441 | 1,194,666 | -0.15(-1.75%) |
Sep 13, 2021 | 8.600 | 8.649 | 8.566 | 8.591 | 625,038 | +0.02(+0.19%) |
Sep 10, 2021 | 8.641 | 8.666 | 8.558 | 8.575 | 708,541 | -0.02(-0.19%) |
Sep 09, 2021 | 8.591 | 8.654 | 8.562 | 8.591 | 746,004 | -0.01(-0.10%) |
Sep 08, 2021 | 8.666 | 8.708 | 8.575 | 8.600 | 959,297 | -0.07(-0.77%) |
Sep 07, 2021 | 8.766 | 8.766 | 8.666 | 8.666 | 813,234 | -0.10(-1.14%) |
Sep 03, 2021 | 8.724 | 8.766 | 8.679 | 8.766 | 595,694 | +0.03(+0.38%) |
Sep 02, 2021 | 8.824 | 8.824 | 8.724 | 8.733 | 573,314 | -0.07(-0.85%) |
Sep 01, 2021 | 8.758 | 8.849 | 8.716 | 8.808 | 666,817 | +0.05(+0.57%) |
Aug 31, 2021 | 8.766 | 8.816 | 8.733 | 8.758 | 592,385 | -0.01(-0.10%) |
Aug 30, 2021 | 8.849 | 8.858 | 8.733 | 8.766 | 718,945 | -0.06(-0.66%) |
Aug 27, 2021 | 8.717 | 8.841 | 8.717 | 8.824 | 768,179 | +0.11(+1.23%) |
Aug 26, 2021 | 8.849 | 8.874 | 8.709 | 8.717 | 526,645 | -0.10(-1.13%) |
Aug 25, 2021 | 8.775 | 8.870 | 8.700 | 8.816 | 970,579 | +0.08(+0.95%) |
Aug 24, 2021 | 8.717 | 8.758 | 8.684 | 8.733 | 1,111,306 | +0.02(+0.29%) |
Aug 23, 2021 | 8.767 | 8.824 | 8.680 | 8.709 | 1,470,015 | -0.05(-0.57%) |
Aug 20, 2021 | 8.601 | 8.775 | 8.568 | 8.758 | 811,074 | +0.12(+1.44%) |
Aug 19, 2021 | 8.609 | 8.667 | 8.560 | 8.634 | 1,127,099 | -0.02(-0.29%) |
Aug 18, 2021 | 8.675 | 8.791 | 8.659 | 8.659 | 880,399 | -0.02(-0.19%) |
Aug 17, 2021 | 8.651 | 8.692 | 8.601 | 8.675 | 744,595 | -0.04(-0.47%) |
Aug 16, 2021 | 8.692 | 8.742 | 8.621 | 8.717 | 578,461 | +0.02(+0.29%) |
Aug 13, 2021 | 8.675 | 8.750 | 8.642 | 8.692 | 840,374 | +0.06(+0.67%) |
Aug 12, 2021 | 8.642 | 8.675 | 8.593 | 8.634 | 626,059 | -0.01(-0.10%) |
Aug 11, 2021 | 8.626 | 8.651 | 8.535 | 8.642 | 949,352 | +0.02(+0.29%) |
Aug 10, 2021 | 8.733 | 8.742 | 8.568 | 8.618 | 1,288,229 | -0.16(-1.79%) |
Aug 09, 2021 | 8.775 | 8.783 | 8.721 | 8.775 | 1,283,740 | +0.01(+0.09%) |
Aug 06, 2021 | 8.775 | 8.849 | 8.747 | 8.767 | 761,179 | +0.00(+0.00%) |
Aug 05, 2021 | 8.742 | 8.824 | 8.713 | 8.767 | 1,082,029 | +0.08(+0.95%) |
Aug 04, 2021 | 8.560 | 8.709 | 8.518 | 8.684 | 1,580,917 | +0.07(+0.77%) |
Aug 03, 2021 | 8.642 | 8.642 | 8.518 | 8.618 | 559,597 | +0.03(+0.39%) |
Aug 02, 2021 | 8.659 | 8.725 | 8.576 | 8.584 | 841,408 | +0.00(+0.00%) |
Jul 30, 2021 | 8.651 | 8.727 | 8.584 | 8.584 | 600,215 | -0.09(-1.05%) |
Jul 29, 2021 | 8.692 | 8.733 | 8.667 | 8.675 | 475,608 | +0.03(+0.38%) |
Jul 28, 2021 | 8.634 | 8.700 | 8.560 | 8.642 | 545,435 | +0.05(+0.57%) |
Jul 27, 2021 | 8.618 | 8.618 | 8.519 | 8.593 | 479,224 | -0.02(-0.29%) |
Jul 26, 2021 | 8.585 | 8.692 | 8.544 | 8.618 | 705,859 | +0.07(+0.87%) |
Jul 23, 2021 | 8.544 | 8.568 | 8.498 | 8.544 | 448,221 | +0.07(+0.78%) |
Jul 22, 2021 | 8.577 | 8.597 | 8.453 | 8.478 | 568,851 | -0.11(-1.25%) |
Jul 21, 2021 | 8.503 | 8.642 | 8.503 | 8.585 | 724,356 | +0.12(+1.46%) |
Jul 20, 2021 | 8.387 | 8.568 | 8.355 | 8.461 | 1,148,677 | +0.11(+1.28%) |
Jul 19, 2021 | 8.535 | 8.560 | 8.313 | 8.355 | 1,600,513 | -0.21(-2.40%) |
Jul 16, 2021 | 8.593 | 8.659 | 8.535 | 8.560 | 839,465 | +0.03(+0.39%) |
Jul 15, 2021 | 8.511 | 8.577 | 8.437 | 8.527 | 732,882 | +0.04(+0.48%) |
Jul 14, 2021 | 8.552 | 8.609 | 8.478 | 8.486 | 882,015 | -0.04(-0.48%) |
Jul 13, 2021 | 8.733 | 8.733 | 8.511 | 8.527 | 731,410 | -0.22(-2.54%) |
Jul 12, 2021 | 8.667 | 8.766 | 8.634 | 8.749 | 535,191 | +0.04(+0.47%) |
Jul 09, 2021 | 8.552 | 8.708 | 8.519 | 8.708 | 689,122 | +0.21(+2.52%) |
Jul 08, 2021 | 8.511 | 8.589 | 8.437 | 8.494 | 816,199 | -0.07(-0.86%) |
Jul 07, 2021 | 8.651 | 8.675 | 8.568 | 8.568 | 701,789 | -0.08(-0.95%) |
Jul 06, 2021 | 8.716 | 8.733 | 8.577 | 8.651 | 643,388 | -0.07(-0.75%) |
Jul 02, 2021 | 8.766 | 8.782 | 8.716 | 8.716 | 436,292 | -0.07(-0.75%) |
Jul 01, 2021 | 8.733 | 8.799 | 8.700 | 8.782 | 519,072 | +0.07(+0.85%) |
Jun 30, 2021 | 8.725 | 8.782 | 8.688 | 8.708 | 872,646 | -0.03(-0.38%) |
Jun 29, 2021 | 8.815 | 8.840 | 8.729 | 8.741 | 646,907 | -0.07(-0.75%) |
Jun 28, 2021 | 8.872 | 8.889 | 8.774 | 8.807 | 987,304 | -0.02(-0.19%) |
Jun 25, 2021 | 8.864 | 8.897 | 8.799 | 8.823 | 2,065,038 | -0.03(-0.37%) |
Jun 24, 2021 | 8.807 | 8.864 | 8.766 | 8.856 | 580,660 | +0.07(+0.84%) |
Jun 23, 2021 | 8.831 | 8.848 | 8.774 | 8.782 | 639,922 | -0.01(-0.09%) |
Jun 22, 2021 | 8.807 | 8.831 | 8.709 | 8.790 | 680,843 | -0.02(-0.28%) |
Jun 21, 2021 | 8.750 | 8.848 | 8.725 | 8.815 | 654,972 | +0.09(+1.03%) |
Jun 18, 2021 | 8.880 | 8.905 | 8.660 | 8.725 | 1,704,681 | -0.21(-2.38%) |
Jun 17, 2021 | 9.068 | 9.068 | 8.816 | 8.938 | 912,063 | -0.09(-1.00%) |
Jun 16, 2021 | 8.987 | 9.056 | 8.958 | 9.027 | 993,296 | +0.05(+0.55%) |
Jun 15, 2021 | 9.019 | 9.036 | 8.897 | 8.978 | 889,533 | -0.01(-0.09%) |
Jun 14, 2021 | 8.995 | 9.046 | 8.970 | 8.987 | 1,015,739 | +0.02(+0.18%) |
Jun 11, 2021 | 8.987 | 8.987 | 8.905 | 8.970 | 885,104 | +0.04(+0.46%) |
Jun 10, 2021 | 8.962 | 8.995 | 8.921 | 8.929 | 1,380,804 | -0.01(-0.09%) |
Jun 09, 2021 | 8.946 | 8.995 | 8.921 | 8.938 | 1,377,170 | +0.02(+0.18%) |
Jun 08, 2021 | 8.864 | 8.952 | 8.831 | 8.921 | 1,894,958 | +0.07(+0.83%) |
Jun 07, 2021 | 8.635 | 8.848 | 8.570 | 8.848 | 2,535,216 | +0.26(+3.04%) |
Jun 04, 2021 | 8.570 | 8.586 | 8.496 | 8.586 | 891,915 | +0.04(+0.48%) |
Jun 03, 2021 | 8.529 | 8.574 | 8.464 | 8.545 | 1,086,153 | +0.02(+0.29%) |
Jun 02, 2021 | 8.513 | 8.545 | 8.439 | 8.521 | 980,525 | +0.06(+0.68%) |
Jun 01, 2021 | 8.456 | 8.529 | 8.434 | 8.464 | 804,297 | +0.06(+0.68%) |
May 28, 2021 | 8.480 | 8.480 | 8.398 | 8.407 | 471,303 | -0.04(-0.48%) |
May 27, 2021 | 8.496 | 8.509 | 8.447 | 8.447 | 561,912 | +0.01(+0.10%) |
May 26, 2021 | 8.317 | 8.447 | 8.285 | 8.439 | 743,914 | +0.13(+1.56%) |
May 25, 2021 | 8.480 | 8.516 | 8.309 | 8.309 | 892,262 | -0.14(-1.63%) |
May 24, 2021 | 8.399 | 8.472 | 8.358 | 8.447 | 897,102 | +0.09(+1.07%) |
May 21, 2021 | 8.391 | 8.423 | 8.354 | 8.358 | 511,707 | +0.01(+0.10%) |
May 20, 2021 | 8.309 | 8.370 | 8.253 | 8.350 | 1,353,227 | +0.06(+0.68%) |
May 19, 2021 | 8.244 | 8.309 | 8.139 | 8.293 | 1,396,091 | +0.01(+0.10%) |
May 18, 2021 | 8.228 | 8.358 | 8.204 | 8.285 | 988,231 | +0.06(+0.69%) |
May 17, 2021 | 8.244 | 8.281 | 8.155 | 8.228 | 1,275,716 | -0.01(-0.10%) |
May 14, 2021 | 8.212 | 8.317 | 8.196 | 8.236 | 1,069,701 | +0.05(+0.59%) |
May 13, 2021 | 8.033 | 8.220 | 8.017 | 8.188 | 1,800,713 | +0.20(+2.54%) |
May 12, 2021 | 8.107 | 8.155 | 7.977 | 7.985 | 2,059,073 | -0.06(-0.71%) |
May 11, 2021 | 8.366 | 8.439 | 7.993 | 8.042 | 3,279,614 | -0.46(-5.44%) |
May 10, 2021 | 8.683 | 8.748 | 8.488 | 8.504 | 1,500,130 | -0.17(-1.96%) |
May 07, 2021 | 8.601 | 8.683 | 8.585 | 8.675 | 618,804 | +0.06(+0.75%) |
May 06, 2021 | 8.601 | 8.626 | 8.524 | 8.610 | 850,835 | +0.00(+0.00%) |
May 05, 2021 | 8.626 | 8.767 | 8.585 | 8.610 | 1,284,266 | -0.03(-0.38%) |
May 04, 2021 | 8.804 | 8.812 | 8.634 | 8.642 | 870,772 | -0.15(-1.75%) |
May 03, 2021 | 8.796 | 8.829 | 8.739 | 8.796 | 755,400 | +0.05(+0.56%) |
Apr 30, 2021 | 8.804 | 8.853 | 8.731 | 8.748 | 1,017,177 | -0.08(-0.92%) |
Apr 29, 2021 | 8.877 | 8.907 | 8.804 | 8.829 | 856,819 | +0.01(+0.09%) |
Apr 28, 2021 | 8.788 | 8.869 | 8.772 | 8.821 | 1,468,072 | +0.06(+0.64%) |
Apr 27, 2021 | 8.684 | 8.780 | 8.675 | 8.764 | 906,572 | +0.08(+0.93%) |
Apr 26, 2021 | 8.748 | 8.778 | 8.684 | 8.684 | 688,197 | -0.02(-0.28%) |
Apr 23, 2021 | 8.627 | 8.756 | 8.603 | 8.708 | 693,069 | +0.11(+1.31%) |
Apr 22, 2021 | 8.675 | 8.724 | 8.595 | 8.595 | 694,052 | -0.05(-0.56%) |
Apr 21, 2021 | 8.546 | 8.651 | 8.502 | 8.643 | 978,161 | +0.08(+0.94%) |
Apr 20, 2021 | 8.684 | 8.764 | 8.514 | 8.563 | 1,334,252 | -0.09(-1.03%) |
Apr 19, 2021 | 8.700 | 8.734 | 8.603 | 8.651 | 1,180,746 | -0.05(-0.56%) |
Apr 16, 2021 | 8.708 | 8.748 | 8.675 | 8.700 | 929,838 | +0.04(+0.47%) |
Apr 15, 2021 | 8.708 | 8.728 | 8.623 | 8.659 | 657,672 | +0.00(+0.00%) |
Apr 14, 2021 | 8.764 | 8.813 | 8.659 | 8.659 | 777,343 | -0.07(-0.83%) |
Apr 13, 2021 | 8.675 | 8.748 | 8.627 | 8.732 | 1,060,960 | +0.09(+1.03%) |
Apr 12, 2021 | 8.587 | 8.675 | 8.587 | 8.643 | 944,988 | +0.05(+0.56%) |
Apr 09, 2021 | 8.571 | 8.622 | 8.538 | 8.595 | 3,946,574 | +0.02(+0.28%) |
Apr 08, 2021 | 8.498 | 8.579 | 8.408 | 8.571 | 1,389,343 | +0.10(+1.24%) |
Apr 07, 2021 | 8.474 | 8.474 | 8.369 | 8.466 | 1,062,372 | +0.04(+0.48%) |
Apr 06, 2021 | 8.522 | 8.546 | 8.401 | 8.426 | 685,517 | -0.06(-0.76%) |
Apr 05, 2021 | 8.466 | 8.514 | 8.417 | 8.490 | 1,343,734 | +0.03(+0.38%) |
Apr 01, 2021 | 8.474 | 8.486 | 8.377 | 8.458 | 686,743 | +0.02(+0.29%) |
Mar 31, 2021 | 8.369 | 8.474 | 8.325 | 8.434 | 1,449,392 | +0.10(+1.16%) |
Mar 30, 2021 | 8.272 | 8.385 | 8.272 | 8.337 | 862,856 | +0.16(+1.97%) |
Mar 29, 2021 | 8.160 | 8.264 | 8.095 | 8.176 | 1,753,031 | -0.23(-2.76%) |
Mar 26, 2021 | 8.392 | 8.424 | 8.308 | 8.408 | 772,034 | +0.08(+0.96%) |
Mar 25, 2021 | 8.248 | 8.400 | 8.136 | 8.328 | 1,366,369 | +0.08(+0.97%) |
Mar 24, 2021 | 8.368 | 8.528 | 8.248 | 8.248 | 1,018,717 | -0.07(-0.87%) |
Mar 23, 2021 | 8.368 | 8.417 | 8.296 | 8.320 | 743,298 | -0.10(-1.14%) |
Mar 22, 2021 | 8.488 | 8.512 | 8.392 | 8.416 | 741,578 | -0.03(-0.38%) |
Mar 19, 2021 | 8.512 | 8.620 | 8.384 | 8.448 | 2,792,912 | -0.05(-0.57%) |
Mar 18, 2021 | 8.608 | 8.648 | 8.456 | 8.496 | 793,870 | -0.12(-1.39%) |
Mar 17, 2021 | 8.528 | 8.624 | 8.496 | 8.616 | 741,859 | +0.09(+1.03%) |
Mar 16, 2021 | 8.544 | 8.584 | 8.488 | 8.528 | 527,778 | -0.06(-0.65%) |
Mar 15, 2021 | 8.496 | 8.584 | 8.428 | 8.584 | 773,983 | +0.11(+1.32%) |
Mar 12, 2021 | 8.584 | 8.608 | 8.464 | 8.472 | 835,101 | -0.08(-0.94%) |
Mar 11, 2021 | 8.488 | 8.592 | 8.416 | 8.552 | 1,599,723 | +0.18(+2.20%) |
Mar 10, 2021 | 8.328 | 8.432 | 8.296 | 8.368 | 1,159,876 | +0.10(+1.26%) |
Mar 09, 2021 | 8.248 | 8.359 | 8.184 | 8.264 | 896,011 | +0.05(+0.58%) |
Mar 08, 2021 | 8.087 | 8.244 | 8.063 | 8.216 | 944,606 | +0.14(+1.79%) |
Mar 05, 2021 | 8.063 | 8.075 | 7.799 | 8.071 | 1,118,214 | +0.07(+0.90%) |
Mar 04, 2021 | 8.136 | 8.160 | 7.871 | 7.999 | 1,656,436 | -0.15(-1.87%) |
Mar 03, 2021 | 8.224 | 8.304 | 8.112 | 8.152 | 1,211,891 | -0.07(-0.88%) |
Mar 02, 2021 | 8.384 | 8.392 | 8.216 | 8.224 | 999,375 | -0.17(-2.00%) |
Mar 01, 2021 | 8.336 | 8.400 | 8.200 | 8.392 | 1,388,895 | +0.18(+2.14%) |
Feb 26, 2021 | 8.384 | 8.480 | 8.144 | 8.216 | 1,990,281 | -0.14(-1.72%) |
Feb 25, 2021 | 8.648 | 8.720 | 8.360 | 8.360 | 1,040,732 | -0.28(-3.24%) |
Feb 24, 2021 | 8.584 | 8.720 | 8.555 | 8.640 | 1,457,010 | +0.08(+0.93%) |
Feb 23, 2021 | 8.529 | 8.592 | 8.401 | 8.560 | 1,031,695 | +0.06(+0.65%) |
Feb 22, 2021 | 8.409 | 8.560 | 8.330 | 8.505 | 983,098 | +0.10(+1.14%) |
Feb 19, 2021 | 8.274 | 8.409 | 8.274 | 8.409 | 838,759 | +0.15(+1.83%) |
Feb 18, 2021 | 8.465 | 8.473 | 8.230 | 8.258 | 892,761 | -0.22(-2.63%) |
Feb 17, 2021 | 8.521 | 8.552 | 8.401 | 8.481 | 840,506 | -0.09(-1.02%) |
Feb 16, 2021 | 8.608 | 8.664 | 8.537 | 8.568 | 848,460 | +0.04(+0.47%) |
Feb 12, 2021 | 8.513 | 8.584 | 8.449 | 8.529 | 493,476 | +0.03(+0.37%) |
Feb 11, 2021 | 8.576 | 8.616 | 8.433 | 8.497 | 804,957 | -0.08(-0.93%) |
Feb 10, 2021 | 8.592 | 8.664 | 8.552 | 8.576 | 613,675 | -0.02(-0.19%) |
Feb 09, 2021 | 8.656 | 8.656 | 8.505 | 8.592 | 589,479 | -0.04(-0.46%) |
Feb 08, 2021 | 8.592 | 8.652 | 8.530 | 8.632 | 865,945 | +0.04(+0.46%) |
Feb 05, 2021 | 8.552 | 8.712 | 8.513 | 8.592 | 1,257,196 | +0.04(+0.47%) |
Feb 04, 2021 | 8.385 | 8.552 | 8.354 | 8.552 | 1,312,554 | +0.15(+1.80%) |
Feb 03, 2021 | 8.354 | 8.453 | 8.322 | 8.401 | 1,039,524 | -0.02(-0.28%) |
Feb 02, 2021 | 8.234 | 8.441 | 8.179 | 8.425 | 1,020,712 | +0.24(+2.92%) |
Feb 01, 2021 | 8.218 | 8.282 | 8.115 | 8.187 | 697,502 | +0.00(+0.00%) |
Jan 29, 2021 | 8.377 | 8.397 | 8.171 | 8.187 | 1,346,313 | -0.19(-2.28%) |
Jan 28, 2021 | 8.306 | 8.497 | 8.282 | 8.377 | 1,006,136 | +0.14(+1.74%) |
Jan 27, 2021 | 8.329 | 8.329 | 8.100 | 8.234 | 1,043,402 | -0.17(-1.98%) |
Jan 26, 2021 | 8.416 | 8.448 | 8.329 | 8.400 | 856,039 | +0.02(+0.19%) |
Jan 25, 2021 | 8.297 | 8.432 | 8.234 | 8.384 | 858,682 | +0.02(+0.28%) |
Jan 22, 2021 | 8.376 | 8.376 | 8.234 | 8.361 | 752,181 | -0.06(-0.66%) |
Jan 21, 2021 | 8.384 | 8.440 | 8.321 | 8.416 | 675,726 | +0.03(+0.38%) |
Jan 20, 2021 | 8.337 | 8.384 | 8.313 | 8.384 | 606,866 | +0.08(+0.95%) |
Jan 19, 2021 | 8.305 | 8.353 | 8.226 | 8.305 | 1,027,637 | +0.02(+0.19%) |
Jan 15, 2021 | 8.242 | 8.297 | 8.185 | 8.290 | 620,068 | +0.02(+0.19%) |
Jan 14, 2021 | 8.242 | 8.294 | 8.211 | 8.274 | 854,821 | +0.02(+0.29%) |
Jan 13, 2021 | 8.258 | 8.282 | 8.218 | 8.250 | 792,174 | +0.01(+0.10%) |
Jan 12, 2021 | 7.966 | 8.258 | 7.959 | 8.242 | 1,092,863 | +0.37(+4.72%) |
Jan 11, 2021 | 7.902 | 8.021 | 7.855 | 7.871 | 509,243 | -0.10(-1.29%) |
Jan 08, 2021 | 8.005 | 8.045 | 7.902 | 7.973 | 826,083 | -0.02(-0.30%) |
Jan 07, 2021 | 7.997 | 8.053 | 7.792 | 7.997 | 670,365 | +0.05(+0.60%) |
Jan 06, 2021 | 7.926 | 8.033 | 7.887 | 7.950 | 1,468,739 | +0.08(+1.00%) |
Jan 05, 2021 | 7.942 | 8.013 | 7.863 | 7.871 | 809,909 | -0.12(-1.48%) |