Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 5.972 | 6.103 | 5.950 | 6.063 | 739,340 | +0.00(+0.00%) |
Jun 29, 2022 | 6.117 | 6.126 | 6.008 | 6.063 | 671,293 | -0.05(-0.89%) |
Jun 28, 2022 | 6.215 | 6.269 | 6.108 | 6.117 | 983,132 | -0.07(-1.16%) |
Jun 27, 2022 | 6.296 | 6.314 | 6.153 | 6.188 | 1,317,631 | -0.08(-1.28%) |
Jun 24, 2022 | 6.126 | 6.269 | 6.108 | 6.269 | 2,140,735 | +0.19(+3.09%) |
Jun 23, 2022 | 5.974 | 6.135 | 5.965 | 6.081 | 1,057,391 | +0.11(+1.80%) |
Jun 22, 2022 | 5.884 | 6.027 | 5.884 | 5.974 | 1,148,896 | +0.06(+1.06%) |
Jun 21, 2022 | 5.902 | 5.965 | 5.832 | 5.911 | 1,297,627 | +0.10(+1.69%) |
Jun 17, 2022 | 5.652 | 5.822 | 5.612 | 5.813 | 2,663,137 | +0.27(+4.84%) |
Jun 16, 2022 | 5.670 | 5.732 | 5.473 | 5.545 | 1,705,936 | -0.21(-3.73%) |
Jun 15, 2022 | 5.661 | 5.840 | 5.589 | 5.759 | 1,667,631 | +0.15(+2.71%) |
Jun 14, 2022 | 5.768 | 5.777 | 5.545 | 5.607 | 1,804,064 | -0.15(-2.64%) |
Jun 13, 2022 | 6.108 | 6.126 | 5.714 | 5.759 | 1,775,123 | -0.47(-7.47%) |
Jun 10, 2022 | 6.314 | 6.323 | 6.171 | 6.224 | 920,678 | -0.13(-1.97%) |
Jun 09, 2022 | 6.493 | 6.519 | 6.349 | 6.349 | 1,154,132 | -0.16(-2.47%) |
Jun 08, 2022 | 6.618 | 6.618 | 6.448 | 6.510 | 1,120,197 | -0.12(-1.75%) |
Jun 07, 2022 | 6.519 | 6.627 | 6.466 | 6.627 | 1,152,073 | +0.05(+0.82%) |
Jun 06, 2022 | 6.680 | 6.685 | 6.555 | 6.573 | 623,804 | -0.05(-0.81%) |
Jun 03, 2022 | 6.618 | 6.686 | 6.555 | 6.627 | 1,007,347 | -0.04(-0.54%) |
Jun 02, 2022 | 6.573 | 6.662 | 6.484 | 6.662 | 1,100,827 | +0.12(+1.78%) |
Jun 01, 2022 | 6.609 | 6.627 | 6.466 | 6.546 | 1,136,866 | -0.06(-0.95%) |
May 31, 2022 | 6.618 | 6.636 | 6.537 | 6.609 | 1,522,721 | -0.04(-0.54%) |
May 27, 2022 | 6.627 | 6.671 | 6.573 | 6.645 | 1,270,447 | +0.04(+0.68%) |
May 26, 2022 | 6.529 | 6.635 | 6.494 | 6.600 | 942,964 | +0.12(+1.78%) |
May 25, 2022 | 6.494 | 6.520 | 6.440 | 6.485 | 955,376 | +0.00(+0.00%) |
May 24, 2022 | 6.485 | 6.502 | 6.325 | 6.485 | 1,411,401 | +0.05(+0.83%) |
May 23, 2022 | 6.352 | 6.467 | 6.299 | 6.431 | 1,393,413 | +0.12(+1.97%) |
May 20, 2022 | 6.396 | 6.396 | 6.201 | 6.307 | 1,018,056 | -0.02(-0.28%) |
May 19, 2022 | 6.467 | 6.494 | 6.316 | 6.325 | 1,412,248 | -0.18(-2.72%) |
May 18, 2022 | 6.680 | 6.715 | 6.471 | 6.502 | 1,195,904 | -0.20(-3.04%) |
May 17, 2022 | 6.644 | 6.755 | 6.609 | 6.706 | 941,922 | +0.13(+2.02%) |
May 16, 2022 | 6.556 | 6.675 | 6.538 | 6.573 | 1,210,388 | +0.00(+0.00%) |
May 13, 2022 | 6.467 | 6.595 | 6.423 | 6.573 | 1,116,917 | +0.16(+2.49%) |
May 12, 2022 | 6.378 | 6.423 | 6.254 | 6.414 | 1,404,540 | +0.03(+0.42%) |
May 11, 2022 | 6.334 | 6.556 | 6.299 | 6.387 | 1,318,574 | +0.04(+0.70%) |
May 10, 2022 | 6.662 | 6.680 | 6.192 | 6.343 | 2,080,496 | -0.44(-6.53%) |
May 09, 2022 | 6.954 | 6.954 | 6.742 | 6.786 | 1,334,815 | -0.22(-3.16%) |
May 06, 2022 | 7.016 | 7.105 | 6.945 | 7.007 | 809,321 | -0.05(-0.75%) |
May 05, 2022 | 7.176 | 7.176 | 7.016 | 7.060 | 940,377 | -0.15(-2.09%) |
May 04, 2022 | 7.096 | 7.211 | 6.916 | 7.211 | 1,140,433 | +0.09(+1.24%) |
May 03, 2022 | 6.954 | 7.154 | 6.945 | 7.122 | 1,041,190 | +0.19(+2.68%) |
May 02, 2022 | 6.936 | 6.998 | 6.839 | 6.936 | 1,313,424 | +0.02(+0.26%) |
Apr 29, 2022 | 7.114 | 7.140 | 6.901 | 6.919 | 1,128,590 | -0.19(-2.62%) |
Apr 28, 2022 | 7.052 | 7.131 | 6.963 | 7.105 | 665,817 | +0.11(+1.52%) |
Apr 27, 2022 | 7.060 | 7.086 | 6.981 | 6.998 | 880,033 | -0.01(-0.13%) |
Apr 26, 2022 | 7.148 | 7.174 | 6.998 | 7.007 | 1,134,321 | -0.17(-2.33%) |
Apr 25, 2022 | 7.157 | 7.178 | 7.016 | 7.174 | 979,439 | -0.01(-0.12%) |
Apr 22, 2022 | 7.306 | 7.323 | 7.165 | 7.183 | 657,127 | -0.12(-1.68%) |
Apr 21, 2022 | 7.420 | 7.459 | 7.279 | 7.306 | 694,891 | -0.07(-0.95%) |
Apr 20, 2022 | 7.227 | 7.429 | 7.227 | 7.376 | 679,621 | +0.15(+2.07%) |
Apr 19, 2022 | 7.376 | 7.420 | 7.214 | 7.227 | 1,357,445 | -0.16(-2.14%) |
Apr 18, 2022 | 7.464 | 7.508 | 7.367 | 7.385 | 620,831 | -0.10(-1.29%) |
Apr 14, 2022 | 7.402 | 7.508 | 7.385 | 7.481 | 698,212 | +0.08(+1.07%) |
Apr 13, 2022 | 7.297 | 7.420 | 7.297 | 7.402 | 629,949 | +0.08(+1.08%) |
Apr 12, 2022 | 7.358 | 7.420 | 7.284 | 7.323 | 733,552 | -0.01(-0.12%) |
Apr 11, 2022 | 7.332 | 7.438 | 7.315 | 7.332 | 795,705 | +0.00(+0.00%) |
Apr 08, 2022 | 7.323 | 7.416 | 7.279 | 7.332 | 1,039,643 | +0.01(+0.12%) |
Apr 07, 2022 | 7.464 | 7.508 | 7.279 | 7.323 | 1,066,730 | -0.11(-1.42%) |
Apr 06, 2022 | 7.490 | 7.517 | 7.394 | 7.429 | 796,521 | -0.07(-0.94%) |
Apr 05, 2022 | 7.631 | 7.692 | 7.486 | 7.499 | 506,867 | -0.12(-1.61%) |
Apr 04, 2022 | 7.710 | 7.710 | 7.477 | 7.622 | 858,960 | -0.04(-0.57%) |
Apr 01, 2022 | 7.657 | 7.705 | 7.565 | 7.666 | 855,936 | +0.07(+0.92%) |
Mar 31, 2022 | 7.622 | 7.657 | 7.569 | 7.596 | 998,284 | +0.02(+0.23%) |
Mar 30, 2022 | 7.762 | 7.762 | 7.543 | 7.578 | 910,019 | -0.18(-2.27%) |
Mar 29, 2022 | 7.553 | 7.762 | 7.544 | 7.754 | 1,204,681 | +0.27(+3.61%) |
Mar 28, 2022 | 7.562 | 7.571 | 7.449 | 7.484 | 999,506 | -0.04(-0.58%) |
Mar 25, 2022 | 7.396 | 7.536 | 7.373 | 7.527 | 898,400 | +0.15(+2.01%) |
Mar 24, 2022 | 7.362 | 7.392 | 7.283 | 7.379 | 573,891 | +0.06(+0.83%) |
Mar 23, 2022 | 7.335 | 7.405 | 7.270 | 7.318 | 883,327 | -0.03(-0.36%) |
Mar 22, 2022 | 7.327 | 7.410 | 7.292 | 7.344 | 656,133 | +0.07(+0.96%) |
Mar 21, 2022 | 7.396 | 7.423 | 7.248 | 7.274 | 943,887 | -0.10(-1.42%) |
Mar 18, 2022 | 7.353 | 7.396 | 7.292 | 7.379 | 2,015,126 | +0.03(+0.47%) |
Mar 17, 2022 | 7.257 | 7.362 | 7.222 | 7.344 | 739,095 | +0.04(+0.60%) |
Mar 16, 2022 | 7.240 | 7.309 | 7.187 | 7.301 | 1,058,706 | +0.15(+2.07%) |
Mar 15, 2022 | 7.187 | 7.231 | 7.083 | 7.153 | 1,078,327 | +0.05(+0.74%) |
Mar 14, 2022 | 7.240 | 7.279 | 7.074 | 7.100 | 1,186,552 | -0.07(-0.97%) |
Mar 11, 2022 | 7.205 | 7.248 | 7.157 | 7.170 | 585,832 | -0.02(-0.24%) |
Mar 10, 2022 | 7.100 | 7.187 | 7.074 | 7.187 | 659,970 | -0.01(-0.12%) |
Mar 09, 2022 | 7.257 | 7.309 | 7.179 | 7.196 | 777,381 | +0.03(+0.49%) |
Mar 08, 2022 | 6.874 | 7.222 | 6.865 | 7.161 | 1,481,801 | +0.30(+4.31%) |
Mar 07, 2022 | 7.022 | 7.031 | 6.848 | 6.865 | 2,218,149 | -0.17(-2.48%) |
Mar 04, 2022 | 7.100 | 7.135 | 6.996 | 7.039 | 1,195,179 | -0.12(-1.70%) |
Mar 03, 2022 | 7.240 | 7.257 | 7.135 | 7.161 | 922,145 | -0.09(-1.20%) |
Mar 02, 2022 | 7.283 | 7.318 | 7.179 | 7.248 | 1,233,050 | -0.05(-0.72%) |
Mar 01, 2022 | 7.318 | 7.353 | 6.991 | 7.301 | 2,983,778 | -0.24(-3.23%) |
Feb 28, 2022 | 7.423 | 7.558 | 7.379 | 7.545 | 1,852,259 | +0.10(+1.29%) |
Feb 25, 2022 | 7.414 | 7.475 | 7.391 | 7.449 | 1,747,361 | +0.07(+0.94%) |
Feb 24, 2022 | 7.120 | 7.405 | 7.042 | 7.379 | 1,669,385 | +0.08(+1.07%) |
Feb 23, 2022 | 7.569 | 7.578 | 7.301 | 7.301 | 1,609,759 | -0.21(-2.76%) |
Feb 22, 2022 | 7.733 | 7.733 | 7.474 | 7.509 | 1,982,555 | -0.25(-3.23%) |
Feb 18, 2022 | 7.759 | 0 | +0.05(+0.67%) | |||
Feb 17, 2022 | 7.768 | 7.794 | 7.677 | 7.707 | 1,072,081 | -0.10(-1.33%) |
Feb 16, 2022 | 7.828 | 7.863 | 7.755 | 7.811 | 687,483 | +0.01(+0.11%) |
Feb 15, 2022 | 7.733 | 7.811 | 7.724 | 7.802 | 829,233 | +0.10(+1.35%) |
Feb 14, 2022 | 7.742 | 7.759 | 7.643 | 7.699 | 1,017,345 | -0.04(-0.56%) |
Feb 11, 2022 | 7.785 | 7.891 | 7.707 | 7.742 | 1,007,002 | -0.04(-0.56%) |
Feb 10, 2022 | 7.820 | 7.941 | 7.742 | 7.785 | 1,233,484 | -0.10(-1.31%) |
Feb 09, 2022 | 7.984 | 8.001 | 7.832 | 7.889 | 1,187,596 | -0.03(-0.44%) |
Feb 08, 2022 | 7.794 | 7.923 | 7.788 | 7.923 | 1,238,926 | +0.11(+1.44%) |
Feb 07, 2022 | 7.863 | 7.958 | 7.794 | 7.811 | 862,955 | -0.05(-0.66%) |
Feb 04, 2022 | 7.932 | 7.932 | 7.794 | 7.863 | 938,036 | -0.06(-0.76%) |
Feb 03, 2022 | 8.001 | 7.897 | 7.923 | 779,840 | -0.10(-1.29%) | |
Feb 02, 2022 | 8.036 | 8.079 | 7.923 | 8.027 | 1,107,860 | +0.00(+0.00%) |
Feb 01, 2022 | 8.088 | 8.105 | 7.935 | 8.027 | 958,828 | -0.08(-0.96%) |
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%) |