Aditya Birla Sun Life NIFTY Healthcare ETF
NSE :HEALTHY BSE :543473 Sector : ETFBuy, Sell or Hold HEALTHY ?
Ask The Analyst
BSE
prev close
OPEN PRICE
bid price (qty)
offer price (qty)
volume
Today's low / high
52 WK low / high
NSE
prev close
open price
bid price (qty)
offer price (qty)
volume
Today's' low / high
52 WK low / high
Historical Data
HEALTHY Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 07 May 2024 | 12.14 | 12.29 | 12.44 | 12.08 | 178033 | -1.22% |
| 06 May 2024 | 12.29 | 12.20 | 12.45 | 12.16 | 189844 | 0.33% |
| 03 May 2024 | 12.25 | 12.29 | 12.45 | 12.20 | 250945 | -0.16% |
| 02 May 2024 | 12.27 | 12.25 | 12.31 | 12.21 | 167374 | 0.25% |
| 30 Apr 2024 | 12.24 | 12.23 | 12.33 | 12.14 | 199030 | 0.08% |
| 29 Apr 2024 | 12.23 | 12.21 | 12.35 | 12.10 | 255733 | 0.16% |
| 26 Apr 2024 | 12.21 | 12.38 | 12.38 | 12.02 | 281090 | 0.49% |
| 25 Apr 2024 | 12.15 | 12.40 | 12.40 | 12.01 | 118981 | 0.75% |
| 24 Apr 2024 | 12.06 | 12.25 | 12.25 | 11.89 | 163592 | 1.43% |
| 23 Apr 2024 | 11.89 | 12.15 | 12.15 | 11.88 | 449316 | -1.00% |
| 22 Apr 2024 | 12.01 | 12.19 | 12.19 | 11.86 | 151027 | 1.35% |
| 19 Apr 2024 | 11.85 | 11.84 | 12.10 | 11.60 | 454055 | -0.67% |
| 18 Apr 2024 | 11.93 | 12.13 | 12.17 | 11.89 | 458321 | -1.73% |
| 16 Apr 2024 | 12.14 | 12.11 | 12.31 | 12.04 | 189293 | 0.33% |
| 15 Apr 2024 | 12.10 | 12.57 | 12.57 | 10.67 | 379119 | -1.39% |
| 12 Apr 2024 | 12.27 | 12.44 | 12.62 | 12.21 | 641085 | -1.37% |
| 10 Apr 2024 | 12.44 | 12.42 | 12.54 | 12.32 | 187171 | 0.24% |
| 09 Apr 2024 | 12.41 | 12.41 | 12.48 | 12.36 | 138873 | 0.00% |
| 08 Apr 2024 | 12.41 | 12.38 | 12.63 | 12.37 | 160867 | 0.32% |
| 05 Apr 2024 | 12.37 | 12.49 | 12.51 | 12.30 | 475479 | -0.16% |
| 04 Apr 2024 | 12.39 | 12.39 | 12.57 | 12.27 | 297438 | 0.08% |
| 03 Apr 2024 | 12.38 | 12.40 | 12.55 | 12.33 | 407203 | -0.16% |
| 02 Apr 2024 | 12.40 | 12.40 | 12.60 | 12.28 | 4315262 | 0.08% |
| 01 Apr 2024 | 12.39 | 12.26 | 12.42 | 12.24 | 339088 | 1.23% |
| 28 Mar 2024 | 12.24 | 12.16 | 12.34 | 12.00 | 265238 | 0.66% |
| 27 Mar 2024 | 12.16 | 12.12 | 12.36 | 12.06 | 100612 | 0.33% |
| 26 Mar 2024 | 12.12 | 12.06 | 12.14 | 12.00 | 131160 | 0.50% |
| 22 Mar 2024 | 12.06 | 12.14 | 12.14 | 11.74 | 164105 | 0.84% |
| 21 Mar 2024 | 11.96 | 11.85 | 12.14 | 11.83 | 171045 | 1.10% |
| 20 Mar 2024 | 11.83 | 11.87 | 12.15 | 11.70 | 125931 | 0.17% |
| 19 Mar 2024 | 11.81 | 12.00 | 12.05 | 11.79 | 182460 | -1.67% |
| 18 Mar 2024 | 12.01 | 12.10 | 12.10 | 11.84 | 101620 | 0.42% |
| 15 Mar 2024 | 11.96 | 12.06 | 12.10 | 11.85 | 174506 | -0.75% |
| 14 Mar 2024 | 12.05 | 12.19 | 12.19 | 11.84 | 108500 | 0.75% |
| 13 Mar 2024 | 11.96 | 12.18 | 12.29 | 11.83 | 351452 | -1.81% |
| 12 Mar 2024 | 12.18 | 12.29 | 12.34 | 12.12 | 286334 | -0.81% |
| 11 Mar 2024 | 12.28 | 12.23 | 12.35 | 12.23 | 598776 | 0.41% |
| 07 Mar 2024 | 12.23 | 12.20 | 12.33 | 12.15 | 241823 | 0.33% |
| 06 Mar 2024 | 12.19 | 12.19 | 12.22 | 11.95 | 275557 | 0.58% |
| 05 Mar 2024 | 12.12 | 12.50 | 12.50 | 12.03 | 442527 | -0.25% |
| 04 Mar 2024 | 12.15 | 12.39 | 12.39 | 12.10 | 852601 | -0.74% |
| 02 Mar 2024 | 12.24 | 12.05 | 12.50 | 11.95 | 107597 | 1.58% |
| 01 Mar 2024 | 12.05 | 12.21 | 12.39 | 12.02 | 906540 | -1.23% |
| 29 Feb 2024 | 12.20 | 12.42 | 12.42 | 12.08 | 367550 | -0.49% |
| 28 Feb 2024 | 12.26 | 12.55 | 12.55 | 12.25 | 155051 | -0.81% |
| 27 Feb 2024 | 12.36 | 12.50 | 12.50 | 12.31 | 159905 | 0.32% |
| 26 Feb 2024 | 12.32 | 12.60 | 12.60 | 12.24 | 368774 | -0.81% |
| 23 Feb 2024 | 12.42 | 12.40 | 12.45 | 12.32 | 218581 | 0.49% |
| 22 Feb 2024 | 12.36 | 12.59 | 12.59 | 12.21 | 128761 | 0.24% |
| 21 Feb 2024 | 12.33 | 12.37 | 12.54 | 12.20 | 270080 | -0.32% |
| 20 Feb 2024 | 12.37 | 12.49 | 12.49 | 12.23 | 436643 | 0.00% |
| 19 Feb 2024 | 12.37 | 12.49 | 12.74 | 12.26 | 287069 | 0.98% |
| 16 Feb 2024 | 12.25 | 12.17 | 12.41 | 12.17 | 180343 | 0.66% |
| 15 Feb 2024 | 12.17 | 12.15 | 12.80 | 12.13 | 539328 | -0.73% |
| 14 Feb 2024 | 12.26 | 12.29 | 12.55 | 12.09 | 259363 | -0.16% |
| 13 Feb 2024 | 12.28 | 12.18 | 12.35 | 12.18 | 204700 | 0.82% |
| 12 Feb 2024 | 12.18 | 12.14 | 12.30 | 11.95 | 290757 | 0.33% |
| 09 Feb 2024 | 12.14 | 12.41 | 12.50 | 11.94 | 180197 | 0.91% |
| 08 Feb 2024 | 12.03 | 12.10 | 12.15 | 11.98 | 325212 | 0.42% |
| 07 Feb 2024 | 11.98 | 11.88 | 12.05 | 11.86 | 221736 | 0.76% |
| 06 Feb 2024 | 11.89 | 11.79 | 11.93 | 11.75 | 295680 | 1.19% |
| 05 Feb 2024 | 11.75 | 11.70 | 11.80 | 11.63 | 340837 | 1.21% |
| 02 Feb 2024 | 11.61 | 11.74 | 12.40 | 11.54 | 330170 | 0.26% |
| 01 Feb 2024 | 11.58 | 11.60 | 11.79 | 11.50 | 245119 | -0.17% |
| 31 Jan 2024 | 11.60 | 11.39 | 11.68 | 11.33 | 277093 | 2.38% |
| 30 Jan 2024 | 11.33 | 11.54 | 11.54 | 11.25 | 217055 | -0.26% |
| 29 Jan 2024 | 11.36 | 11.25 | 11.63 | 11.25 | 148318 | 0.98% |
| 25 Jan 2024 | 11.25 | 11.59 | 11.59 | 11.18 | 184440 | -1.06% |
| 24 Jan 2024 | 11.37 | 11.39 | 11.40 | 11.25 | 275900 | 0.80% |
| 23 Jan 2024 | 11.28 | 11.14 | 11.40 | 11.07 | 465335 | 1.62% |
| 20 Jan 2024 | 11.10 | 10.50 | 11.30 | 10.50 | 109503 | -0.27% |
| 19 Jan 2024 | 11.13 | 11.27 | 11.27 | 11.07 | 89790 | 0.54% |
| 18 Jan 2024 | 11.07 | 11.01 | 11.27 | 10.73 | 188364 | 0.54% |
| 17 Jan 2024 | 11.01 | 11.12 | 11.30 | 10.98 | 279565 | -0.63% |
| 16 Jan 2024 | 11.08 | 11.18 | 11.29 | 11.03 | 362585 | -0.89% |
| 15 Jan 2024 | 11.18 | 11.10 | 11.27 | 11.08 | 209936 | 0.72% |
| 12 Jan 2024 | 11.10 | 11.19 | 11.19 | 11.07 | 130896 | -0.27% |
| 11 Jan 2024 | 11.13 | 11.19 | 11.19 | 11.01 | 130045 | 0.36% |
| 10 Jan 2024 | 11.09 | 11.06 | 11.17 | 10.99 | 163269 | 0.27% |
| 09 Jan 2024 | 11.06 | 10.99 | 11.29 | 10.99 | 179905 | 0.64% |
| 08 Jan 2024 | 10.99 | 11.08 | 11.30 | 10.96 | 241816 | -0.81% |
| 05 Jan 2024 | 11.08 | 11.16 | 11.34 | 11.02 | 373332 | -0.63% |
| 04 Jan 2024 | 11.15 | 11.09 | 11.42 | 11.02 | 451456 | 0.54% |
| 03 Jan 2024 | 11.09 | 10.99 | 11.33 | 10.95 | 5478293 | 0.91% |
| 02 Jan 2024 | 10.99 | 10.82 | 11.01 | 10.82 | 693756 | 1.76% |
| 01 Jan 2024 | 10.80 | 10.90 | 10.92 | 10.76 | 251745 | 0.37% |
| 29 Dec 2023 | 10.76 | 10.79 | 10.79 | 10.67 | 293340 | -0.28% |
| 28 Dec 2023 | 10.79 | 10.65 | 10.90 | 10.65 | 757442 | 1.31% |
| 27 Dec 2023 | 10.65 | 10.61 | 10.67 | 10.58 | 441468 | 0.38% |
| 26 Dec 2023 | 10.61 | 10.49 | 10.69 | 10.49 | 370886 | 1.14% |
| 22 Dec 2023 | 10.49 | 10.40 | 10.54 | 10.40 | 302850 | 0.87% |
| 21 Dec 2023 | 10.40 | 10.40 | 10.75 | 10.17 | 472600 | 0.00% |
| 20 Dec 2023 | 10.40 | 10.55 | 10.58 | 10.34 | 592173 | -1.52% |
| 19 Dec 2023 | 10.56 | 10.56 | 10.78 | 10.43 | 495740 | 0.00% |
| 18 Dec 2023 | 10.56 | 10.47 | 10.59 | 8.88 | 424498 | 0.86% |
| 15 Dec 2023 | 10.47 | 10.44 | 10.65 | 10.37 | 212393 | 0.29% |
| 14 Dec 2023 | 10.44 | 10.42 | 10.75 | 10.25 | 352792 | 0.19% |
| 13 Dec 2023 | 10.42 | 10.32 | 10.75 | 10.27 | 193829 | 0.97% |
| 12 Dec 2023 | 10.32 | 10.37 | 10.75 | 10.27 | 294487 | -0.48% |
| 11 Dec 2023 | 10.37 | 10.70 | 10.70 | 10.32 | 201330 | -0.38% |
| 08 Dec 2023 | 10.41 | 10.48 | 10.90 | 10.35 | 206245 | -0.67% |
| 07 Dec 2023 | 10.48 | 10.42 | 10.61 | 10.40 | 120392 | 0.58% |
| 06 Dec 2023 | 10.42 | 10.48 | 10.67 | 10.36 | 200204 | -0.57% |
| 05 Dec 2023 | 10.48 | 10.49 | 10.69 | 10.45 | 342071 | -0.10% |
| 04 Dec 2023 | 10.49 | 10.45 | 10.60 | 10.42 | 429937 | 0.38% |
| 01 Dec 2023 | 10.45 | 10.38 | 10.54 | 10.33 | 207123 | 0.67% |
| 30 Nov 2023 | 10.38 | 10.32 | 10.44 | 10.23 | 215359 | 1.67% |
| 29 Nov 2023 | 10.21 | 10.18 | 10.35 | 10.18 | 60887 | 0.49% |
| 28 Nov 2023 | 10.16 | 10.22 | 10.35 | 10.00 | 126096 | -0.59% |
| 24 Nov 2023 | 10.22 | 10.17 | 10.35 | 10.17 | 112951 | 0.49% |
| 23 Nov 2023 | 10.17 | 10.29 | 10.55 | 10.15 | 193167 | -1.17% |
| 22 Nov 2023 | 10.29 | 10.22 | 10.35 | 10.22 | 226100 | 0.68% |
| 21 Nov 2023 | 10.22 | 10.16 | 10.28 | 10.16 | 676307 | 0.59% |
| 20 Nov 2023 | 10.16 | 10.15 | 10.26 | 10.06 | 232552 | 0.10% |
| 17 Nov 2023 | 10.15 | 10.03 | 10.17 | 9.86 | 301464 | 1.20% |
| 16 Nov 2023 | 10.03 | 9.93 | 10.10 | 9.82 | 242648 | 1.01% |
| 15 Nov 2023 | 9.93 | 9.93 | 10.09 | 9.90 | 78755 | 0.00% |
| 13 Nov 2023 | 9.93 | 9.92 | 10.00 | 9.88 | 163311 | 0.10% |
| 12 Nov 2023 | 9.92 | 9.94 | 9.99 | 9.78 | 80640 | -0.20% |
| 10 Nov 2023 | 9.94 | 9.94 | 9.98 | 9.71 | 115790 | 0.20% |
| 09 Nov 2023 | 9.92 | 9.95 | 9.98 | 9.87 | 218927 | 0.30% |
| 08 Nov 2023 | 9.89 | 9.77 | 9.96 | 9.77 | 309096 | 0.92% |
| 07 Nov 2023 | 9.80 | 9.88 | 9.88 | 9.66 | 117766 | 1.14% |
| 06 Nov 2023 | 9.69 | 9.58 | 9.74 | 9.51 | 95295 | 1.15% |
| 03 Nov 2023 | 9.58 | 9.50 | 9.64 | 9.50 | 49756 | 0.84% |
| 02 Nov 2023 | 9.50 | 9.42 | 9.55 | 9.35 | 65652 | 0.85% |
| 01 Nov 2023 | 9.42 | 9.62 | 9.62 | 9.15 | 51179 | 0.43% |
| 31 Oct 2023 | 9.38 | 9.44 | 9.60 | 9.36 | 97090 | -0.53% |
| 30 Oct 2023 | 9.43 | 9.39 | 9.77 | 9.37 | 52849 | 0.43% |
| 27 Oct 2023 | 9.39 | 9.52 | 9.79 | 9.35 | 172358 | -1.26% |
| 26 Oct 2023 | 9.51 | 9.50 | 9.80 | 9.26 | 92851 | 0.63% |
| 25 Oct 2023 | 9.45 | 9.90 | 9.90 | 8.27 | 179497 | -2.07% |
| 23 Oct 2023 | 9.65 | 9.50 | 10.10 | 9.35 | 71436 | -0.10% |
| 20 Oct 2023 | 9.66 | 9.89 | 9.89 | 9.62 | 66182 | -0.82% |
| 19 Oct 2023 | 9.74 | 9.75 | 9.79 | 9.51 | 58399 | -0.10% |
| 18 Oct 2023 | 9.75 | 9.85 | 9.85 | 9.72 | 65672 | 0.31% |
| 17 Oct 2023 | 9.72 | 9.69 | 9.80 | 9.69 | 43954 | 0.21% |
| 16 Oct 2023 | 9.70 | 9.73 | 9.76 | 9.60 | 57283 | -0.31% |
| 13 Oct 2023 | 9.73 | 9.71 | 9.89 | 9.70 | 38670 | 0.21% |
| 12 Oct 2023 | 9.71 | 9.88 | 9.88 | 9.68 | 46477 | 0.21% |
| 11 Oct 2023 | 9.69 | 9.85 | 9.87 | 9.63 | 94478 | 0.41% |
| 10 Oct 2023 | 9.65 | 9.65 | 9.84 | 9.61 | 69083 | 0.10% |
| 09 Oct 2023 | 9.64 | 9.66 | 9.70 | 9.48 | 65367 | -0.21% |
| 06 Oct 2023 | 9.66 | 9.60 | 9.77 | 9.60 | 35364 | 0.73% |
| 05 Oct 2023 | 9.59 | 9.67 | 9.79 | 9.58 | 57143 | -0.72% |
| 04 Oct 2023 | 9.66 | 9.95 | 9.95 | 9.56 | 81277 | -1.33% |
| 03 Oct 2023 | 9.79 | 9.81 | 9.97 | 9.57 | 130811 | -0.20% |
| 29 Sep 2023 | 9.81 | 9.80 | 9.86 | 9.70 | 149842 | 1.03% |
| 28 Sep 2023 | 9.71 | 9.70 | 9.97 | 9.58 | 85098 | 0.10% |
| 27 Sep 2023 | 9.70 | 9.90 | 9.90 | 9.55 | 127604 | 1.04% |
| 26 Sep 2023 | 9.60 | 9.61 | 9.74 | 9.51 | 83209 | 0.00% |
| 25 Sep 2023 | 9.60 | 9.59 | 10.10 | 9.51 | 122326 | 0.10% |
| 22 Sep 2023 | 9.59 | 9.86 | 9.86 | 9.52 | 216861 | -1.34% |
| 21 Sep 2023 | 9.72 | 9.88 | 9.88 | 9.71 | 97931 | -1.02% |
| 20 Sep 2023 | 9.82 | 9.88 | 9.99 | 9.77 | 110006 | -0.61% |
| 18 Sep 2023 | 9.88 | 9.99 | 9.99 | 9.86 | 130304 | -0.30% |
| 15 Sep 2023 | 9.91 | 9.87 | 9.95 | 9.81 | 223764 | 0.41% |
| 14 Sep 2023 | 9.87 | 9.89 | 9.90 | 9.75 | 195570 | 0.30% |
| 13 Sep 2023 | 9.84 | 9.82 | 9.87 | 9.76 | 113075 | 0.20% |
| 12 Sep 2023 | 9.82 | 9.83 | 9.96 | 9.80 | 322227 | -0.10% |
| 11 Sep 2023 | 9.83 | 9.76 | 10.19 | 9.75 | 167013 | 0.72% |
| 08 Sep 2023 | 9.76 | 9.85 | 9.85 | 9.73 | 94653 | -0.20% |
| 07 Sep 2023 | 9.78 | 9.78 | 9.85 | 9.75 | 65372 | 0.00% |
| 06 Sep 2023 | 9.78 | 9.76 | 9.82 | 9.68 | 258797 | 0.62% |
| 05 Sep 2023 | 9.72 | 9.59 | 9.77 | 9.56 | 169236 | 1.36% |
| 04 Sep 2023 | 9.59 | 9.78 | 9.78 | 9.55 | 314769 | 0.00% |
| 01 Sep 2023 | 9.59 | 9.70 | 9.78 | 9.53 | 532992 | -0.21% |
| 31 Aug 2023 | 9.61 | 9.75 | 9.75 | 9.57 | 551306 | -0.41% |
| 30 Aug 2023 | 9.65 | 9.74 | 9.74 | 9.62 | 194003 | 0.10% |
| 29 Aug 2023 | 9.64 | 9.53 | 9.79 | 9.53 | 174028 | -0.21% |
| 28 Aug 2023 | 9.66 | 9.57 | 9.86 | 9.48 | 120790 | 0.94% |
| 25 Aug 2023 | 9.57 | 9.78 | 9.80 | 9.55 | 411382 | -1.44% |
| 24 Aug 2023 | 9.71 | 9.76 | 9.87 | 9.68 | 75812 | -0.51% |
| 23 Aug 2023 | 9.76 | 9.74 | 9.83 | 9.74 | 56630 | 0.21% |
| 22 Aug 2023 | 9.74 | 9.87 | 9.87 | 9.69 | 66648 | -0.41% |
| 21 Aug 2023 | 9.78 | 9.68 | 9.86 | 9.68 | 53377 | 1.03% |
| 18 Aug 2023 | 9.68 | 9.86 | 9.86 | 9.64 | 94882 | -0.92% |
| 17 Aug 2023 | 9.77 | 9.76 | 9.87 | 9.70 | 47985 | 0.00% |
| 16 Aug 2023 | 9.77 | 9.68 | 9.86 | 9.61 | 72794 | 0.93% |
| 14 Aug 2023 | 9.68 | 9.72 | 9.75 | 9.62 | 101221 | -0.41% |
| 11 Aug 2023 | 9.72 | 9.97 | 9.97 | 9.67 | 120230 | -1.22% |
| 10 Aug 2023 | 9.84 | 9.93 | 10.09 | 9.80 | 198709 | -0.91% |
| 09 Aug 2023 | 9.93 | 9.91 | 10.00 | 9.90 | 95320 | 0.20% |
| 08 Aug 2023 | 9.91 | 10.00 | 10.00 | 9.85 | 162128 | 0.10% |
| 07 Aug 2023 | 9.90 | 9.65 | 9.95 | 9.65 | 333699 | 1.96% |
| 04 Aug 2023 | 9.71 | 9.66 | 9.76 | 9.62 | 93071 | 0.62% |
| 03 Aug 2023 | 9.65 | 9.72 | 9.74 | 9.58 | 125283 | 0.31% |
| 02 Aug 2023 | 9.62 | 9.69 | 9.95 | 9.50 | 280688 | -0.31% |
| 01 Aug 2023 | 9.65 | 10.14 | 10.14 | 9.62 | 177623 | -0.41% |
| 31 Jul 2023 | 9.69 | 9.72 | 9.80 | 9.66 | 156902 | -0.31% |
| 28 Jul 2023 | 9.72 | 9.66 | 9.95 | 9.65 | 197195 | 0.62% |
| 27 Jul 2023 | 9.66 | 9.58 | 9.77 | 9.45 | 511425 | 2.77% |
| 26 Jul 2023 | 9.40 | 9.39 | 9.45 | 9.37 | 183010 | 0.21% |
| 25 Jul 2023 | 9.38 | 9.49 | 9.49 | 9.35 | 61042 | 0.32% |
| 24 Jul 2023 | 9.35 | 9.29 | 9.44 | 9.29 | 202611 | 0.65% |
| 21 Jul 2023 | 9.29 | 9.31 | 9.43 | 9.22 | 180706 | -0.21% |
| 20 Jul 2023 | 9.31 | 9.21 | 9.34 | 9.17 | 278294 | 1.09% |
| 19 Jul 2023 | 9.21 | 9.17 | 9.24 | 9.12 | 96477 | 0.44% |
| 18 Jul 2023 | 9.17 | 9.44 | 9.44 | 9.12 | 140081 | -0.43% |
| 17 Jul 2023 | 9.21 | 9.13 | 9.23 | 9.13 | 142632 | 0.88% |
| 14 Jul 2023 | 9.13 | 9.15 | 9.21 | 9.09 | 175205 | -0.22% |
| 13 Jul 2023 | 9.15 | 9.17 | 9.20 | 9.11 | 98421 | -0.22% |
| 12 Jul 2023 | 9.17 | 9.14 | 9.22 | 9.14 | 165095 | 0.33% |
| 11 Jul 2023 | 9.14 | 9.13 | 9.16 | 9.03 | 332514 | 1.33% |
| 10 Jul 2023 | 9.02 | 9.05 | 9.11 | 8.85 | 103829 | -0.33% |
| 07 Jul 2023 | 9.05 | 9.13 | 9.15 | 9.04 | 134833 | -0.88% |
| 06 Jul 2023 | 9.13 | 9.01 | 9.15 | 9.01 | 196065 | 1.33% |
| 05 Jul 2023 | 9.01 | 8.95 | 9.04 | 8.94 | 151787 | 0.67% |
| 04 Jul 2023 | 8.95 | 9.08 | 9.08 | 8.90 | 151003 | 0.11% |
| 03 Jul 2023 | 8.94 | 9.14 | 9.16 | 8.93 | 519007 | -0.78% |
| 30 Jun 2023 | 9.01 | 8.92 | 9.03 | 8.92 | 133204 | 1.01% |
| 28 Jun 2023 | 8.92 | 8.83 | 8.94 | 8.83 | 116972 | 1.02% |
| 27 Jun 2023 | 8.83 | 8.87 | 8.89 | 8.76 | 68700 | 0.68% |
| 26 Jun 2023 | 8.77 | 9.08 | 9.08 | 8.64 | 77203 | 1.04% |
| 23 Jun 2023 | 8.68 | 8.88 | 8.88 | 8.60 | 80649 | -2.25% |
| 22 Jun 2023 | 8.88 | 8.74 | 10.00 | 8.62 | 114390 | 1.72% |
| 21 Jun 2023 | 8.73 | 8.73 | 8.98 | 8.69 | 32268 | 0.00% |
| 20 Jun 2023 | 8.73 | 8.77 | 8.80 | 8.71 | 86477 | 0.00% |
| 19 Jun 2023 | 8.73 | 8.72 | 8.82 | 8.72 | 115799 | 0.11% |
| 16 Jun 2023 | 8.72 | 8.69 | 8.80 | 8.65 | 93793 | 0.35% |
| 15 Jun 2023 | 8.69 | 8.58 | 8.72 | 8.54 | 207918 | 1.88% |
| 14 Jun 2023 | 8.53 | 8.51 | 8.62 | 8.50 | 68176 | 0.24% |
| 13 Jun 2023 | 8.51 | 8.43 | 8.59 | 8.43 | 59439 | 0.95% |
| 12 Jun 2023 | 8.43 | 8.47 | 8.48 | 8.41 | 44865 | 0.12% |
| 09 Jun 2023 | 8.42 | 8.53 | 8.58 | 8.41 | 47830 | -0.47% |
| 08 Jun 2023 | 8.46 | 8.54 | 8.80 | 8.45 | 106297 | -0.94% |
| 07 Jun 2023 | 8.54 | 8.46 | 8.65 | 8.46 | 113275 | 0.95% |
| 06 Jun 2023 | 8.46 | 8.42 | 8.48 | 8.38 | 73367 | 0.83% |
| 05 Jun 2023 | 8.39 | 8.62 | 8.64 | 8.37 | 136600 | -0.24% |
| 02 Jun 2023 | 8.41 | 8.49 | 8.49 | 8.31 | 68167 | 0.60% |
| 01 Jun 2023 | 8.36 | 8.31 | 8.38 | 8.26 | 76254 | 0.84% |
| 31 May 2023 | 8.29 | 8.20 | 8.32 | 8.20 | 60285 | 1.10% |
| 30 May 2023 | 8.20 | 8.23 | 8.29 | 8.16 | 54832 | -0.36% |
| 29 May 2023 | 8.23 | 8.20 | 8.31 | 8.11 | 92443 | 0.37% |
| 26 May 2023 | 8.20 | 8.12 | 8.25 | 8.07 | 113638 | 1.61% |
| 25 May 2023 | 8.07 | 8.19 | 8.19 | 8.07 | 43818 | -0.49% |
| 24 May 2023 | 8.11 | 8.11 | 8.16 | 8.07 | 32880 | 0.50% |
| 23 May 2023 | 8.07 | 8.29 | 8.29 | 8.00 | 75735 | 0.37% |
| 22 May 2023 | 8.04 | 7.92 | 8.10 | 7.91 | 122044 | 1.52% |
| 19 May 2023 | 7.92 | 8.02 | 8.02 | 7.91 | 46259 | -0.38% |
| 18 May 2023 | 7.95 | 8.03 | 8.10 | 7.94 | 64598 | -0.87% |
| 17 May 2023 | 8.02 | 8.04 | 8.32 | 7.98 | 62281 | -0.25% |
| 16 May 2023 | 8.04 | 8.21 | 8.21 | 8.04 | 35074 | -0.62% |
| 15 May 2023 | 8.09 | 8.10 | 8.12 | 8.01 | 61694 | 0.25% |
| 12 May 2023 | 8.07 | 8.09 | 8.17 | 8.03 | 37067 | -0.12% |
| 11 May 2023 | 8.08 | 8.21 | 8.21 | 8.02 | 192352 | -0.86% |
| 10 May 2023 | 8.15 | 8.40 | 8.40 | 8.12 | 30487 | -0.12% |
| 09 May 2023 | 8.16 | 8.16 | 8.18 | 8.12 | 64183 | 0.00% |
| 08 May 2023 | 8.16 | 8.17 | 8.21 | 8.08 | 80691 | 0.49% |
| 05 May 2023 | 8.12 | 8.12 | 8.15 | 8.09 | 58324 | 0.00% |
| 04 May 2023 | 8.12 | 8.17 | 8.17 | 8.08 | 53148 | 0.50% |
| 03 May 2023 | 8.08 | 8.08 | 8.11 | 8.06 | 39480 | -0.12% |
| 02 May 2023 | 8.09 | 8.07 | 8.36 | 8.07 | 109750 | 0.25% |
| 28 Apr 2023 | 8.07 | 8.04 | 8.08 | 7.95 | 38114 | 1.13% |
| 27 Apr 2023 | 7.98 | 8.00 | 8.00 | 7.92 | 17504 | 0.38% |
| 26 Apr 2023 | 7.95 | 8.04 | 8.04 | 7.92 | 24644 | 0.38% |
| 25 Apr 2023 | 7.92 | 7.95 | 8.00 | 7.90 | 11607 | -0.38% |
| 24 Apr 2023 | 7.95 | 8.05 | 8.05 | 7.90 | 20082 | -0.50% |
| 21 Apr 2023 | 7.99 | 8.00 | 8.05 | 7.97 | 24690 | 0.13% |
| 20 Apr 2023 | 7.98 | 8.11 | 8.11 | 7.97 | 26429 | -0.87% |
| 19 Apr 2023 | 8.05 | 8.11 | 8.11 | 8.01 | 43023 | -0.12% |
| 18 Apr 2023 | 8.06 | 8.06 | 8.09 | 7.92 | 71155 | 1.13% |
| 17 Apr 2023 | 7.97 | 8.00 | 8.05 | 6.55 | 72643 | -0.38% |
| 13 Apr 2023 | 8.00 | 8.13 | 8.13 | 7.97 | 142314 | -0.37% |
| 12 Apr 2023 | 8.03 | 7.84 | 8.05 | 7.84 | 181202 | 2.42% |
| 11 Apr 2023 | 7.84 | 7.83 | 7.98 | 7.81 | 35802 | 0.13% |
| 10 Apr 2023 | 7.83 | 7.76 | 7.97 | 7.68 | 52814 | 0.90% |
| 06 Apr 2023 | 7.76 | 7.95 | 7.95 | 7.62 | 57526 | 0.78% |
| 05 Apr 2023 | 7.70 | 7.70 | 7.75 | 7.22 | 23311 | 0.00% |
| 03 Apr 2023 | 7.70 | 7.67 | 7.97 | 7.65 | 39317 | 0.39% |
| 31 Mar 2023 | 7.67 | 7.78 | 7.78 | 7.64 | 156936 | -0.13% |
| 29 Mar 2023 | 7.68 | 7.61 | 7.72 | 7.56 | 39989 | 0.79% |
| 28 Mar 2023 | 7.62 | 7.76 | 7.76 | 7.56 | 42168 | 0.13% |
| 27 Mar 2023 | 7.61 | 7.57 | 7.69 | 7.50 | 65695 | 0.53% |
| 24 Mar 2023 | 7.57 | 7.49 | 7.68 | 7.43 | 6331 | 0.00% |
| 23 Mar 2023 | 7.57 | 7.66 | 7.66 | 7.48 | 12831 | 0.13% |
| 22 Mar 2023 | 7.56 | 7.51 | 7.58 | 7.46 | 22855 | 1.07% |
| 21 Mar 2023 | 7.48 | 7.50 | 7.61 | 7.46 | 30299 | 0.00% |
| 20 Mar 2023 | 7.48 | 7.51 | 7.71 | 7.01 | 53485 | -0.40% |
| 17 Mar 2023 | 7.51 | 7.59 | 7.61 | 7.49 | 54061 | 0.40% |
| 16 Mar 2023 | 7.48 | 7.50 | 7.64 | 7.46 | 35393 | -0.13% |
| 15 Mar 2023 | 7.49 | 7.55 | 7.64 | 7.47 | 29920 | -0.79% |
| 14 Mar 2023 | 7.55 | 7.46 | 7.64 | 7.43 | 39295 | 1.21% |
| 13 Mar 2023 | 7.46 | 7.55 | 8.75 | 7.44 | 84898 | -1.19% |
| 10 Mar 2023 | 7.55 | 7.55 | 7.62 | 7.46 | 68778 | 0.00% |
| 09 Mar 2023 | 7.55 | 7.67 | 7.67 | 7.52 | 43813 | -0.53% |
| 08 Mar 2023 | 7.59 | 7.67 | 7.70 | 7.54 | 43782 | -0.13% |
| 06 Mar 2023 | 7.60 | 7.59 | 7.94 | 7.55 | 71783 | 0.13% |
| 03 Mar 2023 | 7.59 | 7.57 | 7.69 | 7.57 | 44502 | 0.26% |
| 02 Mar 2023 | 7.57 | 7.58 | 8.70 | 7.53 | 44786 | -0.13% |
| 01 Mar 2023 | 7.58 | 7.58 | 7.67 | 7.55 | 72895 | 0.00% |
| 28 Feb 2023 | 7.58 | 7.61 | 7.75 | 7.55 | 91793 | -0.79% |
| 27 Feb 2023 | 7.64 | 8.00 | 8.70 | 7.63 | 36317 | -0.91% |
| 24 Feb 2023 | 7.71 | 7.80 | 7.80 | 7.68 | 32326 | 0.13% |
| 23 Feb 2023 | 7.70 | 7.75 | 7.84 | 7.67 | 56016 | -0.52% |
| 22 Feb 2023 | 7.74 | 7.79 | 7.88 | 7.71 | 35695 | -0.64% |
| 21 Feb 2023 | 7.79 | 7.79 | 7.90 | 7.75 | 33426 | 0.00% |
| 20 Feb 2023 | 7.79 | 7.83 | 7.97 | 7.77 | 54328 | -0.51% |
| 17 Feb 2023 | 7.83 | 7.95 | 7.99 | 7.77 | 35890 | -0.63% |
| 16 Feb 2023 | 7.88 | 7.98 | 7.98 | 7.80 | 66715 | -0.63% |
| 15 Feb 2023 | 7.93 | 7.92 | 7.97 | 7.78 | 27482 | 1.15% |
| 14 Feb 2023 | 7.84 | 7.95 | 7.95 | 7.81 | 38902 | -0.25% |
| 13 Feb 2023 | 7.86 | 7.92 | 8.01 | 7.81 | 13303 | -0.76% |
| 10 Feb 2023 | 7.92 | 7.88 | 7.97 | 7.83 | 36276 | 0.51% |
| 09 Feb 2023 | 7.88 | 8.10 | 8.10 | 7.85 | 23207 | -0.63% |
| 08 Feb 2023 | 7.93 | 7.79 | 7.98 | 7.76 | 46724 | 1.80% |
| 07 Feb 2023 | 7.79 | 7.90 | 7.94 | 7.76 | 114616 | -0.13% |
| 06 Feb 2023 | 7.80 | 7.78 | 7.84 | 7.71 | 62430 | 0.26% |
| 03 Feb 2023 | 7.78 | 7.84 | 7.96 | 7.73 | 77808 | -0.77% |
| 02 Feb 2023 | 7.84 | 7.83 | 8.04 | 7.80 | 79810 | -0.51% |
| 01 Feb 2023 | 7.88 | 7.99 | 8.04 | 7.82 | 89632 | -0.38% |
| 31 Jan 2023 | 7.91 | 8.06 | 8.06 | 7.86 | 31028 | -0.38% |
| 30 Jan 2023 | 7.94 | 7.94 | 8.13 | 7.93 | 44347 | 0.00% |
| 27 Jan 2023 | 7.94 | 8.05 | 8.05 | 7.93 | 36650 | 0.13% |
| 25 Jan 2023 | 7.93 | 8.06 | 8.10 | 7.90 | 106215 | -1.25% |
| 24 Jan 2023 | 8.03 | 8.13 | 8.20 | 8.03 | 57664 | -0.74% |
| 23 Jan 2023 | 8.09 | 8.04 | 8.15 | 8.04 | 11225 | 0.62% |
| 20 Jan 2023 | 8.04 | 8.11 | 8.18 | 8.03 | 20648 | -0.86% |
| 19 Jan 2023 | 8.11 | 8.13 | 8.19 | 8.02 | 25381 | 0.00% |
| 18 Jan 2023 | 8.11 | 8.06 | 8.17 | 8.04 | 14770 | 0.62% |
| 17 Jan 2023 | 8.06 | 8.06 | 8.16 | 8.02 | 13015 | 0.00% |
| 16 Jan 2023 | 8.06 | 8.08 | 8.17 | 8.02 | 50914 | -0.25% |
| 13 Jan 2023 | 8.08 | 8.11 | 8.18 | 8.03 | 61414 | -0.37% |
| 12 Jan 2023 | 8.11 | 8.16 | 8.21 | 8.04 | 35883 | 0.25% |
| 11 Jan 2023 | 8.09 | 8.16 | 8.19 | 8.08 | 32742 | -0.86% |
| 10 Jan 2023 | 8.16 | 8.17 | 8.20 | 8.11 | 64051 | 0.25% |
| 09 Jan 2023 | 8.14 | 8.06 | 8.21 | 8.06 | 28330 | 0.99% |
| 06 Jan 2023 | 8.06 | 8.16 | 8.19 | 8.03 | 49059 | -1.23% |
| 05 Jan 2023 | 8.16 | 8.08 | 8.19 | 8.07 | 34886 | 1.37% |
| 04 Jan 2023 | 8.05 | 8.08 | 8.19 | 8.05 | 42933 | -0.37% |
| 03 Jan 2023 | 8.08 | 8.03 | 8.12 | 7.99 | 65910 | 0.75% |
| 02 Jan 2023 | 8.02 | 8.07 | 8.17 | 7.96 | 90826 | -0.62% |
| 30 Dec 2022 | 8.07 | 8.23 | 8.23 | 8.04 | 70027 | 0.12% |
| 29 Dec 2022 | 8.06 | 8.22 | 8.22 | 8.02 | 82654 | -0.25% |
| 28 Dec 2022 | 8.08 | 8.13 | 8.20 | 8.08 | 31439 | -0.62% |
| 27 Dec 2022 | 8.13 | 8.13 | 8.22 | 8.10 | 52994 | 0.00% |
| 26 Dec 2022 | 8.13 | 8.19 | 8.33 | 8.12 | 58954 | -0.73% |
| 23 Dec 2022 | 8.19 | 8.30 | 8.42 | 8.06 | 166744 | -1.33% |
| 22 Dec 2022 | 8.30 | 8.44 | 8.44 | 8.25 | 91713 | 0.12% |
| 21 Dec 2022 | 8.29 | 8.08 | 8.32 | 8.01 | 111701 | 2.47% |
| 20 Dec 2022 | 8.09 | 8.10 | 8.20 | 8.03 | 36486 | -0.12% |
| 19 Dec 2022 | 8.10 | 8.00 | 8.27 | 8.00 | 48159 | 0.12% |
| 16 Dec 2022 | 8.09 | 8.27 | 8.27 | 8.09 | 72045 | -1.22% |
| 15 Dec 2022 | 8.19 | 8.35 | 8.35 | 8.18 | 57039 | -0.85% |
| 14 Dec 2022 | 8.26 | 8.34 | 8.34 | 8.14 | 34987 | 0.73% |
| 13 Dec 2022 | 8.20 | 8.16 | 8.26 | 8.13 | 15827 | 0.49% |
| 12 Dec 2022 | 8.16 | 8.19 | 8.25 | 8.06 | 67801 | -0.37% |
| 09 Dec 2022 | 8.19 | 8.19 | 8.36 | 8.17 | 44658 | 0.00% |
| 08 Dec 2022 | 8.19 | 8.27 | 8.36 | 8.17 | 90521 | -0.97% |
| 07 Dec 2022 | 8.27 | 8.43 | 8.43 | 8.26 | 47759 | -0.84% |
| 06 Dec 2022 | 8.34 | 8.45 | 8.45 | 8.29 | 27172 | -0.36% |
| 05 Dec 2022 | 8.37 | 8.41 | 8.53 | 8.31 | 25254 | -0.48% |
| 02 Dec 2022 | 8.41 | 8.40 | 8.47 | 8.37 | 42088 | 0.12% |
| 01 Dec 2022 | 8.40 | 8.43 | 8.51 | 8.37 | 27624 | -0.36% |
| 30 Nov 2022 | 8.43 | 8.36 | 8.48 | 8.29 | 54416 | 0.84% |
| 29 Nov 2022 | 8.36 | 8.32 | 8.44 | 8.23 | 104158 | 0.24% |
| 28 Nov 2022 | 8.34 | 8.33 | 8.50 | 8.31 | 100976 | 0.12% |
| 25 Nov 2022 | 8.33 | 8.30 | 8.37 | 8.25 | 45120 | 0.48% |
| 24 Nov 2022 | 8.29 | 8.40 | 8.40 | 8.25 | 43574 | 0.48% |
| 23 Nov 2022 | 8.25 | 8.21 | 8.33 | 8.21 | 34471 | 0.73% |
| 22 Nov 2022 | 8.19 | 8.36 | 8.36 | 8.16 | 24491 | 0.12% |
| 21 Nov 2022 | 8.18 | 8.20 | 8.29 | 8.10 | 38711 | -0.24% |
| 18 Nov 2022 | 8.20 | 8.26 | 8.37 | 8.15 | 45892 | -0.73% |
| 17 Nov 2022 | 8.26 | 8.41 | 8.49 | 8.05 | 198322 | -0.60% |
| 16 Nov 2022 | 8.31 | 8.46 | 8.46 | 8.27 | 45575 | -0.95% |
| 15 Nov 2022 | 8.39 | 8.48 | 8.48 | 8.28 | 36423 | 0.48% |
| 14 Nov 2022 | 8.35 | 8.32 | 8.42 | 8.25 | 47016 | 0.36% |
| 11 Nov 2022 | 8.32 | 8.52 | 8.55 | 8.30 | 55190 | 0.60% |
| 10 Nov 2022 | 8.27 | 8.65 | 8.65 | 8.24 | 44840 | -1.08% |
| 09 Nov 2022 | 8.36 | 8.70 | 8.70 | 8.32 | 51454 | -1.07% |
| 07 Nov 2022 | 8.45 | 8.75 | 9.00 | 8.41 | 65102 | -0.82% |
| 04 Nov 2022 | 8.52 | 8.79 | 8.79 | 8.50 | 25118 | -1.05% |
| 03 Nov 2022 | 8.61 | 8.61 | 8.73 | 8.59 | 33855 | 0.00% |
| 02 Nov 2022 | 8.61 | 8.69 | 8.74 | 8.55 | 69260 | 0.23% |
| 01 Nov 2022 | 8.59 | 8.59 | 8.62 | 8.41 | 128651 | 2.02% |
| 31 Oct 2022 | 8.42 | 8.34 | 8.46 | 8.21 | 84773 | 0.96% |
| 28 Oct 2022 | 8.34 | 8.48 | 8.48 | 8.31 | 21568 | -0.95% |
| 27 Oct 2022 | 8.42 | 8.34 | 8.45 | 8.25 | 48334 | 0.96% |
| 25 Oct 2022 | 8.34 | 8.45 | 8.51 | 8.20 | 22690 | 0.00% |
| 24 Oct 2022 | 8.34 | 8.29 | 8.44 | 8.15 | 21994 | 0.60% |
| 21 Oct 2022 | 8.29 | 8.32 | 8.39 | 8.22 | 12926 | -0.36% |
| 20 Oct 2022 | 8.32 | 8.28 | 8.35 | 8.17 | 17494 | 0.48% |
| 19 Oct 2022 | 8.28 | 8.31 | 8.38 | 8.21 | 22745 | -0.24% |
| 18 Oct 2022 | 8.30 | 8.23 | 8.50 | 8.16 | 54087 | 0.85% |
| 17 Oct 2022 | 8.23 | 8.21 | 8.34 | 8.21 | 36652 | 0.24% |
| 14 Oct 2022 | 8.21 | 8.16 | 8.28 | 8.16 | 24318 | 0.49% |
| 13 Oct 2022 | 8.17 | 8.30 | 8.30 | 8.05 | 24479 | 0.12% |
| 12 Oct 2022 | 8.16 | 8.16 | 8.34 | 8.09 | 30993 | 0.12% |
| 11 Oct 2022 | 8.15 | 8.43 | 8.43 | 8.14 | 39627 | -1.45% |
| 10 Oct 2022 | 8.27 | 8.34 | 8.34 | 8.15 | 34060 | -0.84% |
| 07 Oct 2022 | 8.34 | 8.43 | 8.43 | 8.27 | 27476 | -0.60% |
| 06 Oct 2022 | 8.39 | 8.39 | 8.49 | 8.32 | 75806 | 0.00% |
| 04 Oct 2022 | 8.39 | 8.49 | 8.49 | 8.34 | 60695 | 0.72% |
| 03 Oct 2022 | 8.33 | 8.40 | 8.43 | 8.11 | 138823 | 0.97% |
| 30 Sep 2022 | 8.25 | 8.31 | 8.37 | 8.18 | 80878 | 0.49% |
| 29 Sep 2022 | 8.21 | 8.24 | 8.26 | 8.06 | 133434 | 1.86% |
| 28 Sep 2022 | 8.06 | 8.12 | 8.13 | 7.14 | 67917 | 0.62% |
| 27 Sep 2022 | 8.01 | 8.10 | 8.10 | 7.93 | 54165 | 0.50% |
| 26 Sep 2022 | 7.97 | 8.04 | 8.15 | 7.93 | 62145 | -0.87% |
| 23 Sep 2022 | 8.04 | 8.18 | 8.18 | 8.00 | 95185 | -0.25% |
| 22 Sep 2022 | 8.06 | 8.10 | 8.13 | 8.00 | 68006 | 0.50% |
| 21 Sep 2022 | 8.02 | 8.13 | 8.18 | 8.01 | 107798 | -1.35% |
| 20 Sep 2022 | 8.13 | 7.82 | 8.14 | 7.82 | 124547 | 3.83% |
| 19 Sep 2022 | 7.83 | 8.15 | 8.15 | 7.78 | 73204 | -0.25% |
| 16 Sep 2022 | 7.85 | 8.04 | 8.09 | 7.82 | 89063 | -1.01% |
| 15 Sep 2022 | 7.93 | 8.07 | 8.19 | 7.90 | 103152 | -1.73% |
| 14 Sep 2022 | 8.07 | 8.05 | 8.14 | 8.04 | 73585 | -0.49% |
| 13 Sep 2022 | 8.11 | 8.11 | 8.18 | 8.05 | 37023 | 0.00% |
| 12 Sep 2022 | 8.11 | 8.08 | 8.19 | 8.01 | 25216 | 0.37% |
| 09 Sep 2022 | 8.08 | 8.06 | 8.15 | 8.06 | 34284 | 0.25% |
| 08 Sep 2022 | 8.06 | 8.14 | 8.14 | 8.00 | 29515 | 0.12% |
| 07 Sep 2022 | 8.05 | 8.30 | 8.30 | 7.75 | 47011 | 0.75% |
| 06 Sep 2022 | 7.99 | 8.00 | 8.10 | 7.93 | 30546 | 0.76% |
| 05 Sep 2022 | 7.93 | 7.93 | 8.10 | 7.90 | 55433 | 0.00% |
| 02 Sep 2022 | 7.93 | 7.99 | 8.14 | 7.93 | 21436 | -0.38% |
| 01 Sep 2022 | 7.96 | 8.14 | 8.14 | 7.90 | 17465 | -1.24% |
| 30 Aug 2022 | 8.06 | 8.30 | 8.30 | 7.90 | 49812 | 1.51% |
| 29 Aug 2022 | 7.94 | 7.98 | 7.98 | 7.90 | 27479 | -0.50% |
| 26 Aug 2022 | 7.98 | 8.14 | 8.14 | 7.95 | 25606 | 0.13% |
| 25 Aug 2022 | 7.97 | 8.00 | 8.14 | 7.91 | 23104 | -0.25% |
| 24 Aug 2022 | 7.99 | 8.15 | 8.15 | 7.91 | 9942 | -0.12% |
| 23 Aug 2022 | 8.00 | 8.03 | 8.04 | 7.90 | 29904 | 0.88% |
| 22 Aug 2022 | 7.93 | 8.07 | 8.19 | 7.90 | 28509 | -1.73% |
| 19 Aug 2022 | 8.07 | 8.17 | 8.28 | 7.90 | 61867 | -1.22% |
| 18 Aug 2022 | 8.17 | 8.21 | 8.29 | 8.07 | 34834 | -0.49% |
| 17 Aug 2022 | 8.21 | 8.29 | 8.29 | 8.10 | 30751 | 0.74% |
| 16 Aug 2022 | 8.15 | 8.14 | 8.34 | 8.00 | 22525 | 0.12% |
| 12 Aug 2022 | 8.14 | 8.35 | 8.35 | 8.12 | 32574 | -1.09% |
| 11 Aug 2022 | 8.23 | 8.34 | 8.34 | 8.15 | 55540 | 0.49% |
| 10 Aug 2022 | 8.19 | 8.16 | 8.35 | 8.12 | 79871 | 0.37% |
| 08 Aug 2022 | 8.16 | 8.25 | 8.40 | 8.12 | 59969 | -0.37% |
| 05 Aug 2022 | 8.19 | 8.18 | 8.40 | 8.09 | 90773 | 0.12% |
| 04 Aug 2022 | 8.18 | 8.00 | 8.20 | 7.97 | 44784 | 2.63% |
| 03 Aug 2022 | 7.97 | 8.05 | 8.23 | 7.96 | 26855 | -0.99% |
| 02 Aug 2022 | 8.05 | 8.29 | 8.29 | 8.00 | 18722 | -0.12% |
| 01 Aug 2022 | 8.06 | 7.84 | 8.20 | 7.84 | 45940 | 0.50% |
| 29 Jul 2022 | 8.02 | 7.96 | 8.09 | 7.86 | 25225 | 0.75% |
| 28 Jul 2022 | 7.96 | 7.94 | 8.00 | 7.87 | 67355 | 0.25% |
| 27 Jul 2022 | 7.94 | 7.94 | 7.96 | 7.74 | 91379 | 2.19% |
| 26 Jul 2022 | 7.77 | 7.89 | 7.99 | 7.76 | 34049 | -1.52% |
| 25 Jul 2022 | 7.89 | 7.99 | 7.99 | 7.81 | 42153 | -0.50% |
| 22 Jul 2022 | 7.93 | 7.96 | 8.00 | 7.89 | 50635 | -0.38% |
| 21 Jul 2022 | 7.96 | 8.05 | 8.05 | 7.91 | 78512 | -0.13% |
| 20 Jul 2022 | 7.97 | 8.05 | 8.05 | 7.94 | 63857 | 0.38% |
| 19 Jul 2022 | 7.94 | 8.05 | 8.05 | 7.91 | 19898 | 0.25% |
| 18 Jul 2022 | 7.92 | 7.94 | 8.05 | 7.89 | 21998 | -0.25% |
| 15 Jul 2022 | 7.94 | 8.05 | 8.10 | 7.88 | 33586 | 0.51% |
| 14 Jul 2022 | 7.90 | 8.00 | 8.04 | 7.85 | 80585 | 0.64% |
| 13 Jul 2022 | 7.85 | 7.96 | 7.96 | 7.76 | 25843 | 0.90% |
| 12 Jul 2022 | 7.78 | 7.84 | 7.90 | 7.75 | 20500 | -0.77% |
| 11 Jul 2022 | 7.84 | 7.76 | 8.33 | 7.74 | 61494 | 1.03% |
| 08 Jul 2022 | 7.76 | 7.73 | 7.90 | 7.66 | 22970 | 0.39% |
| 07 Jul 2022 | 7.73 | 7.80 | 7.85 | 7.70 | 28780 | 0.65% |
| 06 Jul 2022 | 7.68 | 7.61 | 7.75 | 7.45 | 16727 | 0.92% |
| 05 Jul 2022 | 7.61 | 7.70 | 7.70 | 7.51 | 25566 | 0.53% |
| 04 Jul 2022 | 7.57 | 7.75 | 7.75 | 7.40 | 8470 | -0.39% |
| 01 Jul 2022 | 7.60 | 8.33 | 8.33 | 7.43 | 15833 | 0.66% |
| 30 Jun 2022 | 7.55 | 7.56 | 7.60 | 7.40 | 8893 | -0.13% |
| 29 Jun 2022 | 7.56 | 7.58 | 7.59 | 7.40 | 6191 | -0.26% |
| 28 Jun 2022 | 7.58 | 7.56 | 7.74 | 7.50 | 10023 | 0.26% |
| 27 Jun 2022 | 7.56 | 7.56 | 7.79 | 7.45 | 12937 | 0.00% |
| 24 Jun 2022 | 7.56 | 7.52 | 7.74 | 7.50 | 10240 | 0.53% |
| 23 Jun 2022 | 7.52 | 7.31 | 7.60 | 7.25 | 11686 | 1.48% |
| 22 Jun 2022 | 7.41 | 7.49 | 7.65 | 7.37 | 7390 | -1.07% |
| 21 Jun 2022 | 7.49 | 7.60 | 7.60 | 7.25 | 63109 | 1.35% |
| 20 Jun 2022 | 7.39 | 7.35 | 7.65 | 7.20 | 12141 | 0.54% |
| 17 Jun 2022 | 7.35 | 7.60 | 7.60 | 7.29 | 21553 | -1.34% |
| 16 Jun 2022 | 7.45 | 7.56 | 7.80 | 7.42 | 53626 | -1.46% |
| 15 Jun 2022 | 7.56 | 7.57 | 7.74 | 7.50 | 10859 | -0.13% |
| 14 Jun 2022 | 7.57 | 7.70 | 7.70 | 7.53 | 22734 | 0.53% |
| 13 Jun 2022 | 7.53 | 7.67 | 7.75 | 7.50 | 31360 | -1.83% |
| 10 Jun 2022 | 7.67 | 7.65 | 7.85 | 7.50 | 19731 | 0.26% |
| 09 Jun 2022 | 7.65 | 7.58 | 7.70 | 7.58 | 10478 | 0.92% |
| 08 Jun 2022 | 7.58 | 7.56 | 7.90 | 7.50 | 34308 | 0.26% |
| 07 Jun 2022 | 7.56 | 7.67 | 7.70 | 7.50 | 75041 | -1.43% |
| 06 Jun 2022 | 7.67 | 7.85 | 7.85 | 7.61 | 39088 | 0.26% |
| 03 Jun 2022 | 7.65 | 7.71 | 7.90 | 7.60 | 56185 | -0.78% |
| 02 Jun 2022 | 7.71 | 7.83 | 7.83 | 7.46 | 142207 | 0.00% |
| 01 Jun 2022 | 7.71 | 7.83 | 7.90 | 7.65 | 53548 | -1.53% |
| 31 May 2022 | 7.83 | 7.82 | 7.99 | 7.77 | 17010 | 0.13% |
| 30 May 2022 | 7.82 | 8.05 | 8.10 | 7.80 | 39285 | -0.38% |
| 27 May 2022 | 7.85 | 7.71 | 7.95 | 7.71 | 11307 | 1.82% |
| 26 May 2022 | 7.71 | 7.67 | 8.10 | 7.59 | 34283 | 0.52% |
| 25 May 2022 | 7.67 | 7.83 | 8.07 | 7.66 | 79751 | -2.04% |
| 24 May 2022 | 7.83 | 8.09 | 8.10 | 7.80 | 48122 | -1.39% |
| 23 May 2022 | 7.94 | 8.06 | 8.20 | 7.90 | 36201 | -0.63% |
| 20 May 2022 | 7.99 | 7.95 | 8.00 | 7.77 | 11154 | 3.23% |
| 19 May 2022 | 7.74 | 7.93 | 7.95 | 7.59 | 18987 | -2.40% |
| 18 May 2022 | 7.93 | 7.59 | 8.00 | 7.59 | 28938 | 0.51% |
| 17 May 2022 | 7.89 | 7.79 | 8.06 | 7.74 | 16351 | 1.28% |
| 16 May 2022 | 7.79 | 7.80 | 8.05 | 7.70 | 24860 | -0.13% |
| 13 May 2022 | 7.80 | 7.70 | 7.89 | 7.70 | 25899 | 1.30% |
| 12 May 2022 | 7.70 | 7.78 | 7.95 | 7.60 | 16119 | -1.03% |
| 11 May 2022 | 7.78 | 8.20 | 8.20 | 7.71 | 35355 | -0.13% |
| 10 May 2022 | 7.79 | 7.92 | 8.10 | 7.75 | 45506 | -1.64% |
| 09 May 2022 | 7.92 | 7.94 | 8.34 | 7.87 | 43572 | -0.25% |
| 06 May 2022 | 7.94 | 8.07 | 8.23 | 7.88 | 62151 | -1.61% |
| 05 May 2022 | 8.07 | 8.15 | 8.57 | 8.06 | 25822 | -0.98% |
| 04 May 2022 | 8.15 | 8.40 | 8.57 | 8.12 | 79314 | -2.98% |
| 02 May 2022 | 8.40 | 8.44 | 8.61 | 8.25 | 17324 | -0.47% |
| 29 Apr 2022 | 8.44 | 8.90 | 8.90 | 7.32 | 32760 | 0.12% |
| 28 Apr 2022 | 8.43 | 8.41 | 8.60 | 8.23 | 15331 | 0.24% |
| 27 Apr 2022 | 8.41 | 8.47 | 8.60 | 8.35 | 34797 | -0.71% |
| 26 Apr 2022 | 8.47 | 8.39 | 8.65 | 8.39 | 53575 | 0.95% |
| 25 Apr 2022 | 8.39 | 8.54 | 8.74 | 8.36 | 30484 | -1.76% |
| 22 Apr 2022 | 8.54 | 8.81 | 8.81 | 8.45 | 18241 | -1.50% |
| 21 Apr 2022 | 8.67 | 8.60 | 8.80 | 8.50 | 78671 | 0.81% |
| 20 Apr 2022 | 8.60 | 8.79 | 8.79 | 8.53 | 17582 | 0.58% |
| 19 Apr 2022 | 8.55 | 8.81 | 8.81 | 8.45 | 32578 | -0.47% |
| 18 Apr 2022 | 8.59 | 8.64 | 8.69 | 8.53 | 48282 | -0.58% |
| 13 Apr 2022 | 8.64 | 8.70 | 8.70 | 8.59 | 28015 | 0.35% |
| 12 Apr 2022 | 8.61 | 8.90 | 8.90 | 8.57 | 21283 | -0.69% |
| 11 Apr 2022 | 8.67 | 8.65 | 8.77 | 8.65 | 97785 | 0.23% |
| 08 Apr 2022 | 8.65 | 8.93 | 8.93 | 7.86 | 57391 | 0.35% |
| 07 Apr 2022 | 8.62 | 8.59 | 8.76 | 8.58 | 61608 | 0.35% |
| 06 Apr 2022 | 8.59 | 8.64 | 8.93 | 8.55 | 69642 | -0.58% |
| 05 Apr 2022 | 8.64 | 8.61 | 8.73 | 8.55 | 120397 | 0.35% |
| 04 Apr 2022 | 8.61 | 8.93 | 8.93 | 8.40 | 121221 | 1.29% |
| 01 Apr 2022 | 8.50 | 8.49 | 8.93 | 8.45 | 113057 | 0.12% |
| 31 Mar 2022 | 8.49 | 8.60 | 8.93 | 8.46 | 45154 | -1.28% |
| 30 Mar 2022 | 8.60 | 8.60 | 8.66 | 8.45 | 36963 | 0.00% |
| 29 Mar 2022 | 8.60 | 8.50 | 8.65 | 8.50 | 26621 | 1.18% |
| 28 Mar 2022 | 8.50 | 8.55 | 8.65 | 7.05 | 27394 | -0.58% |
| 25 Mar 2022 | 8.55 | 8.59 | 8.65 | 8.50 | 31648 | -0.47% |
| 24 Mar 2022 | 8.59 | 8.49 | 8.62 | 8.36 | 76536 | 1.18% |
| 23 Mar 2022 | 8.49 | 8.46 | 8.61 | 8.41 | 50187 | 0.35% |
| 22 Mar 2022 | 8.46 | 8.50 | 8.80 | 8.38 | 28056 | -0.47% |
| 21 Mar 2022 | 8.50 | 8.49 | 8.69 | 8.49 | 87817 | 0.12% |
| 17 Mar 2022 | 8.49 | 8.39 | 8.65 | 8.30 | 42239 | 1.19% |
| 16 Mar 2022 | 8.39 | 8.65 | 8.65 | 8.30 | 38155 | 0.48% |
| 15 Mar 2022 | 8.35 | 8.37 | 8.55 | 8.24 | 65933 | -0.24% |
| 14 Mar 2022 | 8.37 | 8.39 | 8.55 | 8.33 | 201618 | -0.24% |
| 11 Mar 2022 | 8.39 | 8.17 | 8.41 | 8.04 | 97832 | 2.69% |
| 10 Mar 2022 | 8.17 | 8.18 | 8.30 | 8.17 | 21039 | -0.12% |
| 09 Mar 2022 | 8.18 | 7.99 | 8.46 | 7.99 | 52809 | 2.38% |
| 08 Mar 2022 | 7.99 | 7.86 | 8.31 | 7.86 | 14889 | 1.65% |
| 07 Mar 2022 | 7.86 | 7.00 | 8.46 | 7.00 | 40126 | -0.63% |
| 04 Mar 2022 | 7.91 | 7.98 | 8.28 | 7.80 | 112073 | -0.88% |
| 03 Mar 2022 | 7.98 | 8.00 | 8.46 | 7.90 | 24060 | -0.25% |
| 02 Mar 2022 | 8.00 | 8.08 | 8.88 | 7.95 | 33932 | -0.99% |
| 28 Feb 2022 | 8.08 | 8.03 | 8.65 | 7.90 | 48025 | 0.62% |
| 25 Feb 2022 | 8.03 | 7.82 | 8.46 | 7.82 | 126076 | 2.69% |
| 24 Feb 2022 | 7.82 | 8.18 | 8.23 | 7.80 | 82885 | -4.05% |
| 23 Feb 2022 | 8.15 | 8.07 | 8.65 | 8.07 | 19044 | 0.99% |
| 22 Feb 2022 | 8.07 | 8.14 | 8.46 | 8.00 | 100042 | -0.86% |
| 21 Feb 2022 | 8.14 | 8.26 | 8.88 | 8.10 | 50422 | -1.45% |
| 18 Feb 2022 | 8.26 | 8.31 | 8.45 | 8.18 | 44764 | -0.60% |
| 17 Feb 2022 | 8.31 | 8.35 | 8.88 | 8.00 | 22911 | -0.48% |
| 16 Feb 2022 | 8.35 | 8.39 | 8.68 | 8.33 | 35249 | 0.36% |
| 15 Feb 2022 | 8.32 | 8.23 | 8.62 | 8.19 | 59222 | 1.09% |
| 14 Feb 2022 | 8.23 | 10.00 | 10.00 | 8.20 | 52269 | -2.14% |
| 11 Feb 2022 | 8.41 | 8.47 | 8.63 | 8.36 | 73691 | -0.71% |
| 10 Feb 2022 | 8.47 | 8.43 | 8.68 | 8.37 | 51588 | 0.36% |
| 09 Feb 2022 | 8.44 | 8.37 | 8.55 | 8.37 | 49794 | 0.84% |
| 08 Feb 2022 | 8.37 | 8.37 | 8.53 | 8.29 | 63882 | 0.00% |
| 07 Feb 2022 | 8.37 | 8.50 | 8.68 | 8.35 | 72468 | -1.53% |
| 04 Feb 2022 | 8.50 | 8.51 | 8.68 | 8.35 | 55768 | -0.12% |
| 03 Feb 2022 | 8.51 | 8.00 | 8.68 | 8.00 | 33827 | 0.00% |
| 02 Feb 2022 | 8.51 | 8.36 | 8.55 | 8.35 | 72035 | 1.79% |
| 01 Feb 2022 | 8.36 | 8.26 | 8.45 | 8.26 | 81064 | 1.21% |
| 31 Jan 2022 | 8.26 | 8.00 | 8.40 | 8.00 | 62684 | 1.35% |
| 28 Jan 2022 | 8.15 | 8.02 | 8.52 | 8.02 | 106276 | 1.62% |
| 27 Jan 2022 | 8.02 | 8.22 | 8.38 | 7.97 | 210903 | -2.43% |
| 25 Jan 2022 | 8.22 | 8.17 | 8.34 | 8.01 | 81491 | 0.61% |
| 24 Jan 2022 | 8.17 | 8.31 | 8.65 | 8.08 | 207704 | -1.68% |
| 21 Jan 2022 | 8.31 | 8.45 | 8.71 | 8.27 | 255198 | -1.66% |
| 20 Jan 2022 | 8.45 | 8.57 | 8.78 | 8.43 | 89816 | -1.52% |
| 19 Jan 2022 | 8.58 | 8.59 | 8.81 | 8.47 | 75552 | -0.12% |
| 18 Jan 2022 | 8.59 | 8.76 | 10.00 | 8.52 | 295955 | -1.83% |
| 17 Jan 2022 | 8.75 | 10.00 | 10.00 | 8.72 | 122059 | -0.79% |
| 14 Jan 2022 | 8.82 | 8.83 | 9.01 | 8.75 | 178257 | -0.11% |
| 13 Jan 2022 | 8.83 | 8.76 | 8.94 | 8.60 | 171883 | 0.80% |
| 12 Jan 2022 | 8.76 | 8.80 | 8.96 | 8.66 | 119112 | 0.00% |
| 11 Jan 2022 | 8.76 | 8.77 | 8.95 | 8.65 | 85702 | 0.00% |
| 10 Jan 2022 | 8.76 | 8.77 | 8.91 | 8.64 | 102182 | 0.00% |
| 07 Jan 2022 | 8.76 | 8.94 | 8.94 | 8.63 | 87822 | -0.11% |
| 06 Jan 2022 | 8.77 | 8.90 | 8.95 | 8.72 | 108618 | -1.24% |
| 05 Jan 2022 | 8.88 | 8.80 | 9.15 | 8.80 | 73943 | 0.00% |
| 04 Jan 2022 | 8.88 | 8.93 | 9.60 | 8.85 | 149928 | -0.34% |
| 03 Jan 2022 | 8.91 | 8.93 | 9.15 | 8.83 | 158233 | -0.22% |
| 31 Dec 2021 | 8.93 | 8.95 | 9.25 | 8.78 | 175233 | 0.79% |
| 30 Dec 2021 | 8.86 | 8.99 | 9.00 | 8.81 | 110762 | 0.57% |
| 29 Dec 2021 | 8.81 | 8.65 | 8.85 | 8.57 | 216860 | 1.85% |
| 28 Dec 2021 | 8.65 | 8.60 | 8.76 | 8.47 | 58092 | 0.70% |
| 27 Dec 2021 | 8.59 | 8.53 | 8.70 | 8.47 | 45239 | 0.70% |
| 24 Dec 2021 | 8.53 | 8.57 | 8.74 | 8.50 | 61008 | -0.47% |
| 23 Dec 2021 | 8.57 | 8.65 | 8.75 | 8.42 | 43673 | 1.06% |
| 22 Dec 2021 | 8.48 | 8.44 | 8.60 | 8.31 | 102870 | 0.83% |
| 21 Dec 2021 | 8.41 | 8.35 | 8.51 | 8.30 | 68677 | 0.84% |
| 20 Dec 2021 | 8.34 | 8.40 | 9.00 | 8.21 | 135860 | -0.71% |
| 17 Dec 2021 | 8.40 | 8.70 | 8.75 | 8.35 | 130265 | -1.52% |
| 16 Dec 2021 | 8.53 | 8.60 | 8.80 | 8.50 | 92652 | -0.81% |
| 15 Dec 2021 | 8.60 | 9.00 | 9.00 | 8.50 | 50839 | 0.00% |
| 14 Dec 2021 | 8.60 | 8.57 | 8.74 | 8.35 | 77679 | 0.35% |
| 13 Dec 2021 | 8.57 | 10.22 | 10.22 | 8.55 | 128796 | -0.23% |
| 10 Dec 2021 | 8.59 | 8.60 | 8.70 | 8.53 | 59242 | 0.00% |
| 09 Dec 2021 | 8.59 | 8.63 | 8.75 | 8.50 | 80333 | 0.12% |
| 08 Dec 2021 | 8.58 | 8.54 | 8.75 | 8.50 | 76448 | 0.94% |
| 07 Dec 2021 | 8.50 | 8.66 | 8.66 | 8.43 | 97661 | 0.12% |
| 06 Dec 2021 | 8.49 | 8.55 | 9.25 | 8.46 | 177895 | -1.85% |
| 03 Dec 2021 | 8.65 | 9.12 | 9.12 | 8.63 | 120435 | -1.37% |
| 02 Dec 2021 | 8.77 | 8.55 | 9.90 | 8.55 | 120016 | 0.92% |
| 01 Dec 2021 | 8.69 | 9.25 | 9.75 | 8.67 | 92371 | -1.25% |
| 30 Nov 2021 | 8.80 | 9.05 | 10.25 | 8.70 | 176547 | -0.68% |
| 29 Nov 2021 | 8.86 | 8.94 | 10.25 | 8.70 | 355502 | -0.89% |
| 26 Nov 2021 | 8.94 | 8.85 | 9.00 | 8.65 | 356785 | 2.17% |
| 25 Nov 2021 | 8.75 | 8.75 | 8.80 | 8.57 | 228121 | 1.63% |
| 24 Nov 2021 | 8.61 | 8.80 | 8.80 | 8.58 | 111427 | -0.46% |
| 23 Nov 2021 | 8.65 | 8.60 | 8.70 | 8.50 | 81940 | 0.93% |
| 22 Nov 2021 | 8.57 | 8.69 | 8.84 | 8.51 | 168382 | -1.04% |
| 18 Nov 2021 | 8.66 | 8.90 | 8.90 | 8.62 | 22436 | -1.14% |
| 17 Nov 2021 | 8.76 | 8.60 | 8.90 | 8.60 | 17653 | 0.11% |
| 16 Nov 2021 | 8.75 | 8.98 | 8.98 | 8.70 | 28687 | 0.00% |
| 15 Nov 2021 | 8.75 | 8.67 | 8.85 | 8.58 | 43497 | 1.51% |
| 12 Nov 2021 | 8.62 | 8.80 | 8.80 | 8.58 | 28212 | -0.81% |
| 11 Nov 2021 | 8.69 | 8.58 | 8.83 | 8.58 | 20378 | 0.46% |
| 10 Nov 2021 | 8.65 | 8.85 | 8.85 | 8.57 | 20644 | -0.46% |
| 09 Nov 2021 | 8.69 | 8.53 | 8.84 | 8.53 | 21060 | 0.46% |
| 08 Nov 2021 | 8.65 | 8.85 | 8.85 | 8.55 | 25430 | -0.23% |
| 04 Nov 2021 | 8.67 | 10.41 | 10.41 | 8.52 | 25518 | 0.46% |
| 03 Nov 2021 | 8.63 | 8.85 | 8.85 | 8.55 | 19081 | -0.12% |
| 02 Nov 2021 | 8.64 | 8.60 | 8.90 | 8.40 | 44707 | -1.14% |
| 01 Nov 2021 | 8.74 | 9.00 | 9.00 | 8.60 | 32348 | 0.81% |
| 29 Oct 2021 | 8.67 | 8.61 | 8.75 | 8.50 | 27185 | 0.70% |
