Barclays Plc ADR (NY: BCS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	8.070	8.137	8.037	8.051	4,976,448	+0.10(+1.32%)
Feb 27, 2023	7.928	7.985	7.913	7.947	4,030,757	+0.11(+1.46%)
Feb 24, 2023	7.804	7.847	7.785	7.832	3,702,331	-0.09(-1.08%)
Feb 23, 2023	8.004	8.018	7.851	7.918	6,233,256	+0.20(+2.54%)
Feb 22, 2023	7.712	7.784	7.694	7.722	6,242,608	+0.02(+0.24%)
Feb 21, 2023	7.795	7.809	7.666	7.703	4,737,386	-0.08(-1.07%)
Feb 17, 2023	7.777	7.795	7.722	7.786	5,627,461	-0.03(-0.35%)
Feb 16, 2023	7.712	7.851	7.694	7.814	4,636,988	+0.01(+0.12%)
Feb 15, 2023	7.731	7.832	7.657	7.805	8,796,557	-0.71(-8.35%)
Feb 14, 2023	8.451	8.581	8.433	8.516	3,967,767	+0.07(+0.88%)
Feb 13, 2023	8.368	8.451	8.342	8.442	2,504,603	+0.08(+0.99%)
Feb 10, 2023	8.396	8.414	8.313	8.359	4,766,350	-0.14(-1.63%)
Feb 09, 2023	8.701	8.715	8.481	8.497	5,985,385	+0.00(+0.00%)
Feb 08, 2023	8.544	8.553	8.497	8.497	4,256,596	-0.03(-0.33%)
Feb 07, 2023	8.451	8.548	8.419	8.525	5,802,553	+0.15(+1.76%)
Feb 06, 2023	8.359	8.396	8.317	8.377	5,533,764	-0.06(-0.77%)
Feb 03, 2023	8.470	8.534	8.424	8.442	5,049,596	-0.12(-1.40%)
Feb 02, 2023	8.627	8.644	8.530	8.562	4,694,759	-0.07(-0.86%)
Feb 01, 2023	8.479	8.682	8.456	8.636	7,468,549	+0.06(+0.75%)
Jan 31, 2023	8.497	8.576	8.470	8.571	4,840,861	+0.01(+0.11%)
Jan 30, 2023	8.590	8.641	8.562	8.562	3,973,146	-0.03(-0.32%)
Jan 27, 2023	8.544	8.608	8.516	8.590	3,434,994	-0.01(-0.11%)
Jan 26, 2023	8.571	8.599	8.511	8.599	4,143,234	+0.15(+1.75%)
Jan 25, 2023	8.322	8.451	8.314	8.451	5,600,125	+0.19(+2.35%)
Jan 24, 2023	8.313	8.350	8.257	8.257	3,144,637	-0.13(-1.54%)
Jan 23, 2023	8.294	8.387	8.290	8.387	3,167,065	+0.11(+1.34%)
Jan 20, 2023	8.239	8.285	8.224	8.276	2,880,391	+0.04(+0.45%)
Jan 19, 2023	8.193	8.248	8.156	8.239	4,778,380	-0.08(-1.00%)
Jan 18, 2023	8.442	8.475	8.313	8.322	4,719,077	+0.00(+0.00%)
Jan 17, 2023	8.340	8.359	8.262	8.322	4,774,307	+0.05(+0.56%)
Jan 13, 2023	8.110	8.276	8.100	8.276	4,223,623	+0.16(+1.93%)
Jan 12, 2023	8.073	8.153	7.999	8.119	3,992,514	+0.20(+2.57%)
Jan 11, 2023	7.879	7.925	7.878	7.916	2,242,523	+0.07(+0.94%)
Jan 10, 2023	7.795	7.851	7.763	7.842	2,723,324	+0.00(+0.00%)
Jan 09, 2023	7.888	7.906	7.823	7.842	4,261,183	+0.03(+0.35%)
Jan 06, 2023	7.685	7.823	7.657	7.814	4,648,174	+0.07(+0.95%)
Jan 05, 2023	7.685	7.759	7.666	7.740	5,234,880	+0.08(+1.09%)
Jan 04, 2023	7.509	7.657	7.509	7.657	6,402,065	+0.30(+4.02%)
Jan 03, 2023	7.324	7.398	7.297	7.361	6,577,680	+0.16(+2.18%)
Dec 30, 2022	7.158	7.237	7.158	7.204	2,968,707	+0.00(+0.00%)
Dec 29, 2022	7.158	7.218	7.149	7.204	3,832,678	+0.06(+0.78%)
Dec 28, 2022	7.232	7.260	7.140	7.149	3,060,247	-0.06(-0.90%)
Dec 27, 2022	7.177	7.232	7.154	7.214	2,681,463	+0.02(+0.26%)
Dec 23, 2022	7.112	7.214	7.112	7.195	3,643,290	+0.09(+1.30%)
Dec 22, 2022	7.130	7.130	7.020	7.103	4,685,039	-0.08(-1.16%)
Dec 21, 2022	7.140	7.204	7.130	7.186	7,143,174	+0.08(+1.17%)
Dec 20, 2022	7.029	7.135	7.029	7.103	5,540,239	+0.07(+1.05%)
Dec 19, 2022	7.057	7.135	7.012	7.029	5,710,498	+0.00(+0.00%)
Dec 16, 2022	6.992	7.047	6.932	7.029	6,294,130	-0.05(-0.65%)
Dec 15, 2022	7.232	7.246	7.038	7.075	8,208,333	-0.30(-4.01%)
Dec 14, 2022	7.445	7.481	7.348	7.371	8,555,124	-0.08(-1.12%)
Dec 13, 2022	7.491	7.532	7.421	7.454	6,491,647	+0.13(+1.77%)
Dec 12, 2022	7.241	7.324	7.200	7.324	4,838,573	+0.00(+0.00%)
Dec 09, 2022	7.214	7.371	7.214	7.324	4,716,003	+0.17(+2.32%)
Dec 08, 2022	7.195	7.214	7.130	7.158	4,414,036	-0.01(-0.13%)
Dec 07, 2022	7.195	7.214	7.114	7.167	5,436,904	-0.05(-0.64%)
Dec 06, 2022	7.278	7.331	7.154	7.214	7,630,564	+0.10(+1.43%)
Dec 05, 2022	7.232	7.260	7.084	7.112	5,715,818	-0.11(-1.53%)
Dec 02, 2022	7.204	7.237	7.181	7.223	4,259,731	-0.06(-0.89%)
Dec 01, 2022	7.343	7.371	7.251	7.287	4,276,632	-0.06(-0.75%)
Nov 30, 2022	7.278	7.343	7.149	7.343	5,438,584	+0.10(+1.40%)
Nov 29, 2022	7.158	7.278	7.158	7.241	4,138,991	+0.19(+2.75%)
Nov 28, 2022	7.195	7.223	7.029	7.047	4,539,116	-0.17(-2.30%)
Nov 25, 2022	7.149	7.241	7.149	7.214	3,076,140	+0.10(+1.43%)
Nov 23, 2022	7.075	7.149	7.075	7.112	3,928,230	+0.09(+1.32%)
Nov 22, 2022	7.001	7.066	6.992	7.020	3,921,495	+0.02(+0.26%)
Nov 21, 2022	7.001	7.010	6.918	7.001	5,953,237	-0.02(-0.26%)
Nov 18, 2022	7.057	7.066	6.983	7.020	5,353,234	+0.06(+0.80%)
Nov 17, 2022	6.826	6.992	6.821	6.964	6,980,785	+0.11(+1.62%)
Nov 16, 2022	6.909	6.918	6.835	6.853	5,356,594	-0.07(-1.07%)
Nov 15, 2022	7.047	7.052	6.863	6.927	8,559,239	+0.00(+0.00%)
Nov 14, 2022	6.927	7.001	6.900	6.927	7,161,232	-0.12(-1.70%)
Nov 11, 2022	6.955	7.089	6.937	7.047	5,572,235	+0.12(+1.73%)
Nov 10, 2022	6.743	6.927	6.715	6.927	8,311,297	+0.40(+6.08%)
Nov 09, 2022	6.576	6.622	6.517	6.530	8,208,373	-0.16(-2.35%)
Nov 08, 2022	6.669	6.724	6.622	6.687	5,733,907	+0.07(+1.12%)
Nov 07, 2022	6.549	6.636	6.521	6.613	8,004,029	+0.02(+0.28%)
Nov 04, 2022	6.392	6.604	6.392	6.595	10,040,254	+0.37(+5.93%)
Nov 03, 2022	6.179	6.281	6.152	6.225	10,156,910	-0.13(-2.03%)
Nov 02, 2022	6.456	6.558	6.330	6.355	10,301,764	-0.13(-1.99%)
Nov 01, 2022	6.530	6.549	6.465	6.484	7,310,172	+0.09(+1.45%)
Oct 31, 2022	6.336	6.438	6.322	6.392	9,088,280	+0.00(+0.00%)
Oct 28, 2022	6.327	6.410	6.274	6.392	6,523,342	-0.06(-1.00%)
Oct 27, 2022	6.484	6.567	6.456	6.456	7,231,340	-0.01(-0.14%)
Oct 26, 2022	6.447	6.530	6.433	6.465	7,285,406	-0.01(-0.14%)
Oct 25, 2022	6.308	6.507	6.290	6.475	13,390,903	+0.18(+2.79%)
Oct 24, 2022	6.318	6.382	6.281	6.299	10,382,011	+0.15(+2.40%)
Oct 21, 2022	5.948	6.170	5.921	6.151	11,989,479	+0.08(+1.37%)
Oct 20, 2022	6.124	6.225	6.022	6.068	9,980,728	+0.02(+0.31%)
Oct 19, 2022	6.096	6.133	5.990	6.050	8,948,371	-0.20(-3.25%)
Oct 18, 2022	6.299	6.322	6.198	6.253	12,428,139	+0.10(+1.65%)
Oct 17, 2022	6.207	6.258	6.151	6.151	11,089,438	+0.21(+3.58%)
Oct 14, 2022	6.105	6.160	5.930	5.939	16,478,535	-0.12(-1.98%)
Oct 13, 2022	5.810	6.133	5.740	6.059	19,679,548	+0.47(+8.43%)
Oct 12, 2022	5.459	5.648	5.436	5.588	15,538,402	-0.06(-1.14%)
Oct 11, 2022	5.800	5.847	5.637	5.653	17,269,126	-0.21(-3.62%)
Oct 10, 2022	5.967	5.994	5.828	5.865	13,716,524	-0.07(-1.24%)
Oct 07, 2022	5.994	6.013	5.911	5.939	10,356,240	-0.08(-1.38%)
Oct 06, 2022	6.105	6.133	5.999	6.022	9,606,008	-0.24(-3.83%)
Oct 05, 2022	6.225	6.299	6.161	6.262	10,506,953	-0.17(-2.59%)
Oct 04, 2022	6.336	6.484	6.318	6.429	11,266,578	+0.32(+5.29%)
Oct 03, 2022	6.068	6.170	5.990	6.105	11,565,409	+0.19(+3.28%)
Sep 30, 2022	5.902	6.022	5.874	5.911	12,113,929	-0.07(-1.23%)
Sep 29, 2022	5.902	5.994	5.833	5.985	17,420,554	-0.17(-2.70%)
Sep 28, 2022	5.893	6.170	5.874	6.151	18,546,744	-0.06(-0.89%)
Sep 27, 2022	6.373	6.392	6.161	6.207	18,244,678	-0.17(-2.61%)
Sep 26, 2022	6.465	6.562	6.318	6.373	17,295,090	-0.17(-2.54%)
Sep 23, 2022	6.752	6.752	6.470	6.539	20,590,334	-0.42(-5.98%)
Sep 22, 2022	7.112	7.130	6.927	6.955	9,077,575	+0.00(+0.00%)
Sep 21, 2022	7.149	7.158	6.946	6.955	9,524,208	-0.28(-3.83%)
Sep 20, 2022	7.315	7.352	7.186	7.232	6,450,803	-0.12(-1.63%)
Sep 19, 2022	7.204	7.361	7.168	7.352	6,112,986	+0.04(+0.50%)
Sep 16, 2022	7.352	7.380	7.253	7.315	8,006,002	-0.09(-1.25%)
Sep 15, 2022	7.334	7.505	7.329	7.408	15,767,278	+0.07(+1.01%)
Sep 14, 2022	7.371	7.423	7.297	7.334	9,562,868	-0.03(-0.38%)
Sep 13, 2022	7.481	7.578	7.352	7.361	6,868,781	-0.26(-3.39%)
Sep 12, 2022	7.583	7.712	7.574	7.620	6,141,399	+0.22(+3.00%)
Sep 09, 2022	7.361	7.415	7.343	7.398	5,695,296	+0.16(+2.17%)
Sep 08, 2022	7.038	7.241	7.015	7.241	5,849,860	+0.12(+1.69%)
Sep 07, 2022	7.029	7.140	7.020	7.121	5,905,071	-0.11(-1.53%)
Sep 06, 2022	7.352	7.366	7.195	7.232	7,668,735	+0.10(+1.42%)
Sep 02, 2022	7.223	7.375	7.116	7.130	10,268,373	+0.10(+1.45%)
Sep 01, 2022	7.047	7.066	6.937	7.029	5,419,327	-0.17(-2.31%)
Aug 31, 2022	7.204	7.260	7.181	7.195	5,253,783	-0.01(-0.13%)
Aug 30, 2022	7.297	7.315	7.154	7.204	5,127,828	+0.09(+1.30%)
Aug 29, 2022	7.047	7.154	7.043	7.112	4,559,092	+0.00(+0.00%)
Aug 26, 2022	7.371	7.384	7.112	7.112	6,200,423	-0.25(-3.39%)
Aug 25, 2022	7.251	7.361	7.237	7.361	5,625,022	+0.15(+2.05%)
Aug 24, 2022	7.140	7.269	7.117	7.214	5,907,237	-0.05(-0.64%)
Aug 23, 2022	7.278	7.335	7.255	7.260	5,914,194	+0.06(+0.90%)
Aug 22, 2022	7.204	7.232	7.154	7.195	7,306,988	-0.14(-1.89%)
Aug 19, 2022	7.445	7.445	7.308	7.334	7,058,942	-0.25(-3.29%)
Aug 18, 2022	7.629	7.629	7.546	7.583	5,004,756	-0.07(-0.97%)
Aug 17, 2022	7.666	7.708	7.611	7.657	7,125,884	-0.14(-1.78%)
Aug 16, 2022	7.731	7.805	7.722	7.795	5,933,612	-0.07(-0.94%)
Aug 15, 2022	7.832	7.888	7.763	7.869	5,165,460	-0.05(-0.58%)
Aug 12, 2022	7.823	7.916	7.805	7.916	6,260,476	+0.11(+1.42%)
Aug 11, 2022	7.786	7.837	7.745	7.805	8,214,883	+0.08(+1.00%)
Aug 10, 2022	7.599	7.773	7.599	7.727	7,875,782	+0.28(+3.80%)
Aug 09, 2022	7.481	7.517	7.408	7.444	4,152,841	+0.03(+0.37%)
Aug 08, 2022	7.453	7.499	7.403	7.417	4,046,953	+0.04(+0.49%)
Aug 05, 2022	7.253	7.408	7.239	7.380	7,469,709	+0.08(+1.12%)
Aug 04, 2022	7.271	7.317	7.248	7.298	5,067,929	-0.06(-0.87%)
Aug 03, 2022	7.298	7.408	7.280	7.362	5,244,240	+0.19(+2.67%)
Aug 02, 2022	7.298	7.312	7.171	7.171	6,374,339	-0.13(-1.75%)
Aug 01, 2022	7.244	7.317	7.180	7.298	9,289,874	+0.19(+2.70%)
Jul 29, 2022	6.933	7.116	6.915	7.107	9,056,160	+0.28(+4.14%)
Jul 28, 2022	6.788	6.860	6.673	6.824	7,897,813	-0.37(-5.20%)
Jul 27, 2022	7.043	7.198	7.011	7.198	6,667,969	+0.26(+3.68%)
Jul 26, 2022	6.988	7.029	6.920	6.943	6,065,336	-0.24(-3.30%)
Jul 25, 2022	7.098	7.207	7.088	7.180	4,812,748	+0.23(+3.28%)
Jul 22, 2022	7.016	7.066	6.924	6.952	4,586,946	-0.10(-1.42%)
Jul 21, 2022	6.915	7.052	6.906	7.052	6,083,359	+0.07(+1.05%)
Jul 20, 2022	6.943	7.023	6.906	6.979	9,483,423	-0.07(-1.04%)
Jul 19, 2022	6.979	7.070	6.952	7.052	8,403,668	+0.27(+4.04%)
Jul 18, 2022	6.860	6.920	6.760	6.778	8,081,902	+0.16(+2.48%)
Jul 15, 2022	6.486	6.642	6.445	6.614	10,034,560	+0.26(+4.17%)
Jul 14, 2022	6.404	6.423	6.277	6.350	15,147,724	-0.25(-3.73%)
Jul 13, 2022	6.587	6.628	6.481	6.596	7,544,938	-0.02(-0.28%)
Jul 12, 2022	6.477	6.724	6.468	6.614	6,228,241	-0.02(-0.28%)
Jul 11, 2022	6.669	6.701	6.614	6.632	7,744,431	-0.14(-2.02%)
Jul 08, 2022	6.788	6.797	6.701	6.769	5,080,044	+0.05(+0.82%)
Jul 07, 2022	6.687	6.760	6.683	6.715	6,414,432	+0.19(+2.94%)
Jul 06, 2022	6.523	6.555	6.441	6.523	9,561,772	-0.15(-2.19%)
Jul 05, 2022	6.578	6.669	6.477	6.669	14,995,577	-0.26(-3.82%)
Jul 01, 2022	6.815	6.947	6.733	6.933	5,570,586	+0.00(+0.00%)
Jun 30, 2022	6.824	6.961	6.756	6.933	6,060,234	-0.11(-1.55%)
Jun 29, 2022	7.107	7.116	6.988	7.043	5,608,941	-0.12(-1.66%)
Jun 28, 2022	7.280	7.358	7.152	7.162	5,604,948	-0.06(-0.88%)
Jun 27, 2022	7.235	7.271	7.148	7.225	6,658,428	-0.02(-0.25%)
Jun 24, 2022	7.152	7.266	7.148	7.244	5,965,102	+0.26(+3.66%)
Jun 23, 2022	7.125	7.134	6.879	6.988	6,856,280	-0.35(-4.73%)
Jun 22, 2022	7.280	7.426	7.262	7.335	6,003,424	+0.05(+0.75%)
Jun 21, 2022	7.326	7.353	7.253	7.280	4,904,162	+0.19(+2.70%)
Jun 17, 2022	7.089	7.171	7.002	7.089	6,292,779	+0.06(+0.91%)
Jun 16, 2022	7.034	7.094	6.965	7.025	8,217,597	-0.26(-3.63%)
Jun 15, 2022	7.207	7.353	7.139	7.289	8,356,322	+0.38(+5.55%)
Jun 14, 2022	6.970	7.043	6.810	6.906	9,253,995	-0.10(-1.43%)
Jun 13, 2022	7.034	7.098	6.952	7.006	10,848,324	-0.26(-3.52%)
Jun 10, 2022	7.435	7.435	7.228	7.262	12,003,651	-0.29(-3.86%)
Jun 09, 2022	7.718	7.745	7.554	7.554	7,823,429	-0.19(-2.47%)
Jun 08, 2022	7.828	7.859	7.682	7.745	8,578,061	-0.16(-2.08%)
Jun 07, 2022	7.791	7.910	7.764	7.910	4,924,899	+0.02(+0.23%)
Jun 06, 2022	7.973	8.010	7.873	7.891	6,924,041	+0.21(+2.73%)
Jun 03, 2022	7.727	7.745	7.636	7.682	3,168,388	-0.09(-1.17%)
Jun 02, 2022	7.828	7.828	7.677	7.773	4,107,405	-0.02(-0.23%)
Jun 01, 2022	7.928	7.937	7.700	7.791	5,310,402	-0.13(-1.61%)
May 31, 2022	7.919	7.960	7.887	7.919	5,033,054	-0.05(-0.69%)
May 27, 2022	7.983	8.019	7.928	7.973	4,462,512	+0.11(+1.39%)
May 26, 2022	7.727	7.914	7.727	7.864	4,970,422	+0.18(+2.38%)
May 25, 2022	7.572	7.742	7.572	7.682	6,493,313	+0.05(+0.60%)
May 24, 2022	7.599	7.654	7.526	7.636	9,980,585	+0.25(+3.33%)
May 23, 2022	7.289	7.536	7.244	7.390	10,430,945	+0.28(+3.98%)
May 20, 2022	7.207	7.216	6.970	7.107	6,311,717	-0.05(-0.64%)
May 19, 2022	7.043	7.189	7.034	7.152	9,668,337	+0.10(+1.42%)
May 18, 2022	7.134	7.189	7.025	7.052	6,039,757	-0.21(-2.89%)
May 17, 2022	7.198	7.271	7.162	7.262	7,464,899	+0.30(+4.33%)
May 16, 2022	6.906	7.011	6.870	6.961	9,461,559	+0.12(+1.73%)
May 13, 2022	6.733	6.856	6.715	6.842	6,096,987	+0.24(+3.59%)
May 12, 2022	6.559	6.696	6.477	6.605	17,285,552	+0.08(+1.26%)
May 11, 2022	6.705	6.812	6.514	6.523	8,687,089	-0.09(-1.38%)
May 10, 2022	6.760	6.769	6.506	6.614	11,719,250	-0.10(-1.49%)
May 09, 2022	6.724	6.797	6.655	6.715	10,818,655	-0.13(-1.87%)
May 06, 2022	6.842	6.897	6.751	6.842	11,126,901	-0.07(-1.06%)
May 05, 2022	6.961	6.997	6.828	6.915	14,240,270	-0.30(-4.17%)
May 04, 2022	7.016	7.221	6.975	7.216	12,663,509	+0.15(+2.06%)
May 03, 2022	7.006	7.089	6.984	7.070	9,515,197	+0.25(+3.61%)
May 02, 2022	6.815	6.860	6.678	6.824	8,395,045	+0.03(+0.40%)
Apr 29, 2022	6.915	6.970	6.778	6.797	10,556,604	-0.09(-1.32%)
Apr 28, 2022	6.842	6.915	6.701	6.888	6,943,636	+0.25(+3.71%)
Apr 27, 2022	6.623	6.683	6.562	6.642	14,431,006	-0.03(-0.41%)
Apr 26, 2022	6.824	6.888	6.655	6.669	17,831,828	-0.30(-4.32%)
Apr 25, 2022	6.860	6.988	6.756	6.970	12,457,074	+0.01(+0.13%)
Apr 22, 2022	7.043	7.061	6.936	6.961	11,724,559	-0.17(-2.43%)
Apr 21, 2022	7.280	7.326	7.134	7.134	7,893,962	-0.03(-0.38%)
Apr 20, 2022	7.244	7.285	7.125	7.162	8,102,631	+0.05(+0.77%)
Apr 19, 2022	6.979	7.107	6.970	7.107	10,547,176	+0.05(+0.78%)
Apr 18, 2022	6.952	7.098	6.943	7.052	5,151,396	+0.06(+0.91%)
Apr 14, 2022	7.070	7.104	6.970	6.988	11,545,466	-0.05(-0.78%)
Apr 13, 2022	6.897	7.052	6.870	7.043	8,405,481	+0.16(+2.39%)
Apr 12, 2022	6.943	6.997	6.851	6.879	9,429,658	-0.09(-1.31%)
Apr 11, 2022	7.025	7.125	6.952	6.970	10,956,375	-0.03(-0.39%)
Apr 08, 2022	6.952	7.043	6.933	6.997	9,693,933	+0.05(+0.79%)
Apr 07, 2022	6.933	6.979	6.801	6.943	14,952,811	-0.05(-0.65%)
Apr 06, 2022	6.961	7.061	6.874	6.988	14,233,573	-0.08(-1.16%)
Apr 05, 2022	7.098	7.193	7.061	7.070	10,681,297	-0.07(-1.02%)
Apr 04, 2022	7.107	7.207	7.052	7.143	20,402,728	-0.11(-1.51%)
Apr 01, 2022	7.235	7.253	7.116	7.253	26,865,718	+0.05(+0.63%)
Mar 31, 2022	7.298	7.344	7.193	7.207	26,306,996	-0.17(-2.35%)
Mar 30, 2022	7.545	7.554	7.362	7.380	16,197,712	-0.26(-3.46%)
Mar 29, 2022	7.618	7.682	7.531	7.645	19,673,956	+0.26(+3.58%)
Mar 28, 2022	7.973	7.983	7.308	7.380	43,292,676	-0.88(-10.61%)
Mar 25, 2022	8.211	8.265	8.170	8.256	6,933,243	-0.02(-0.22%)
Mar 24, 2022	8.247	8.311	8.192	8.275	3,748,330	-0.03(-0.33%)
Mar 23, 2022	8.366	8.411	8.276	8.302	4,721,861	-0.18(-2.15%)
Mar 22, 2022	8.411	8.544	8.393	8.484	9,906,271	+0.23(+2.76%)
Mar 21, 2022	8.275	8.320	8.211	8.256	6,590,382	-0.15(-1.74%)
Mar 18, 2022	8.275	8.402	8.231	8.402	8,024,597	-0.04(-0.43%)
Mar 17, 2022	8.338	8.457	8.238	8.439	9,116,825	-0.06(-0.75%)
Mar 16, 2022	8.302	8.516	8.284	8.503	8,041,863	+0.35(+4.25%)
Mar 15, 2022	8.183	8.238	8.028	8.156	10,688,913	+0.06(+0.79%)
Mar 14, 2022	8.083	8.256	8.024	8.092	11,145,408	+0.41(+5.34%)
Mar 11, 2022	7.873	7.928	7.682	7.682	5,535,981	-0.03(-0.36%)
Mar 10, 2022	7.727	7.833	7.618	7.709	7,954,410	-0.19(-2.43%)
Mar 09, 2022	7.855	7.983	7.823	7.901	9,327,260	+0.35(+4.59%)
Mar 08, 2022	7.554	7.809	7.385	7.554	16,514,069	+0.31(+4.28%)
Mar 07, 2022	7.499	7.581	7.189	7.244	13,584,592	-0.40(-5.25%)
Mar 04, 2022	7.901	7.901	7.563	7.645	13,589,542	-0.68(-8.21%)
Mar 03, 2022	8.585	8.603	8.306	8.329	7,504,829	-0.27(-3.08%)
Mar 02, 2022	8.568	8.621	8.474	8.594	7,599,502	+0.29(+3.44%)