Cia DE Saneamento Basico Do Estado ADR (NY: SBS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	9.664	9.683	9.425	9.492	2,335,641	-0.24(-2.45%)
Feb 27, 2023	9.654	9.840	9.645	9.730	1,531,112	+0.07(+0.69%)
Feb 24, 2023	9.673	9.711	9.573	9.664	954,967	-0.10(-1.07%)
Feb 23, 2023	9.902	9.921	9.692	9.769	735,658	-0.06(-0.58%)
Feb 22, 2023	9.845	9.959	9.707	9.826	1,787,914	-0.04(-0.39%)
Feb 21, 2023	10.11	10.19	9.854	9.864	646,598	-0.30(-2.91%)
Feb 17, 2023	10.08	10.26	9.997	10.16	1,573,561	+0.16(+1.62%)
Feb 16, 2023	9.797	10.06	9.659	9.997	2,371,269	+0.07(+0.67%)
Feb 15, 2023	10.01	10.20	9.845	9.931	3,224,780	-0.07(-0.67%)
Feb 14, 2023	10.15	10.31	9.906	9.997	3,587,300	+0.15(+1.55%)
Feb 13, 2023	9.788	9.926	9.749	9.845	2,052,228	+0.12(+1.28%)
Feb 10, 2023	9.482	9.736	9.416	9.721	1,214,619	+0.31(+3.35%)
Feb 09, 2023	9.702	9.773	9.363	9.406	3,390,122	-0.23(-2.38%)
Feb 08, 2023	9.568	9.735	9.406	9.635	2,424,089	+0.18(+1.92%)
Feb 07, 2023	9.740	9.778	9.425	9.454	2,229,111	-0.42(-4.25%)
Feb 06, 2023	9.654	9.888	9.611	9.873	1,894,913	-0.05(-0.48%)
Feb 03, 2023	10.28	10.32	9.873	9.921	1,507,114	-0.63(-5.97%)
Feb 02, 2023	10.76	10.79	10.48	10.55	1,122,593	+0.05(+0.45%)
Feb 01, 2023	10.53	10.59	10.26	10.50	1,795,005	+0.00(+0.00%)
Jan 31, 2023	10.34	10.51	10.22	10.50	2,327,264	+0.47(+4.66%)
Jan 30, 2023	10.17	10.33	10.03	10.04	1,499,480	+0.02(+0.19%)
Jan 27, 2023	10.14	10.19	9.969	10.02	2,322,323	-0.15(-1.50%)
Jan 26, 2023	10.17	10.24	10.05	10.17	1,745,313	-0.09(-0.84%)
Jan 25, 2023	9.950	10.26	9.950	10.26	1,365,904	+0.29(+2.87%)
Jan 24, 2023	9.788	9.993	9.683	9.969	1,805,650	+0.33(+3.47%)
Jan 23, 2023	9.654	9.749	9.549	9.635	2,770,853	-0.20(-2.04%)
Jan 20, 2023	9.988	10.03	9.702	9.835	4,730,711	-0.35(-3.46%)
Jan 19, 2023	10.18	10.25	10.02	10.19	2,062,301	-0.01(-0.09%)
Jan 18, 2023	10.44	10.48	10.15	10.20	2,039,384	-0.16(-1.57%)
Jan 17, 2023	10.22	10.38	10.17	10.36	2,596,939	+0.15(+1.50%)
Jan 13, 2023	10.23	10.35	10.20	10.21	1,299,076	-0.11(-1.02%)
Jan 12, 2023	10.32	10.40	10.13	10.31	2,243,408	+0.07(+0.65%)
Jan 11, 2023	10.16	10.32	10.09	10.25	1,501,597	+0.10(+0.94%)
Jan 10, 2023	10.04	10.16	9.869	10.15	1,365,240	+0.17(+1.72%)
Jan 09, 2023	9.797	10.11	9.745	9.978	1,360,013	+0.02(+0.19%)
Jan 06, 2023	9.883	10.00	9.811	9.959	1,628,701	+0.22(+2.25%)
Jan 05, 2023	9.482	9.778	9.458	9.740	2,346,973	+0.43(+4.61%)
Jan 04, 2023	9.253	9.492	9.196	9.311	1,740,181	+0.08(+0.83%)
Jan 03, 2023	9.520	9.687	9.206	9.234	3,714,882	-0.93(-9.19%)
Dec 30, 2022	10.26	10.35	10.14	10.17	884,658	-0.13(-1.30%)
Dec 29, 2022	10.57	10.62	10.21	10.30	2,337,292	-0.08(-0.74%)
Dec 28, 2022	10.21	10.56	10.21	10.38	2,980,172	+0.23(+2.26%)
Dec 27, 2022	10.26	10.33	10.09	10.15	1,775,360	-0.63(-5.84%)
Dec 23, 2022	10.57	10.91	10.56	10.78	2,672,638	+0.33(+3.20%)
Dec 22, 2022	10.67	10.74	10.39	10.45	3,942,020	+0.25(+2.43%)
Dec 21, 2022	10.25	10.26	10.13	10.20	2,433,604	-0.17(-1.66%)
Dec 20, 2022	10.13	10.48	10.11	10.37	4,680,216	+0.48(+4.82%)
Dec 19, 2022	9.587	9.897	9.573	9.893	2,482,574	+0.27(+2.78%)
Dec 16, 2022	9.845	9.864	9.487	9.625	7,849,093	-0.31(-3.07%)
Dec 15, 2022	9.873	10.13	9.835	9.931	3,105,070	+0.03(+0.29%)
Dec 14, 2022	9.587	9.931	9.430	9.902	7,293,072	+0.24(+2.47%)
Dec 13, 2022	9.797	10.07	9.582	9.664	4,869,951	-0.11(-1.17%)
Dec 12, 2022	9.864	9.893	9.606	9.778	3,752,429	-0.32(-3.21%)
Dec 09, 2022	9.997	10.24	9.997	10.10	1,573,276	-0.14(-1.40%)
Dec 08, 2022	10.35	10.41	10.03	10.25	2,939,391	-0.27(-2.54%)
Dec 07, 2022	10.37	10.60	10.32	10.51	2,179,880	+0.21(+2.04%)
Dec 06, 2022	10.47	10.49	10.07	10.30	4,338,765	-0.35(-3.31%)
Dec 05, 2022	10.91	10.94	10.60	10.66	1,938,867	-0.40(-3.62%)
Dec 02, 2022	11.09	11.30	10.98	11.06	2,069,593	+0.02(+0.17%)
Dec 01, 2022	11.15	11.18	10.90	11.04	1,605,786	+0.02(+0.17%)
Nov 30, 2022	10.76	11.03	10.67	11.02	3,441,343	+0.21(+1.94%)
Nov 29, 2022	10.69	10.87	10.65	10.81	3,054,191	+0.10(+0.98%)
Nov 28, 2022	10.57	10.78	10.54	10.70	2,320,751	+0.23(+2.19%)
Nov 25, 2022	10.57	10.67	10.40	10.47	979,052	+0.04(+0.37%)
Nov 23, 2022	10.40	10.46	10.27	10.44	2,277,472	-0.06(-0.55%)
Nov 22, 2022	10.59	10.62	10.34	10.49	8,453,475	-0.11(-1.08%)
Nov 21, 2022	10.29	10.63	10.14	10.61	5,881,722	+0.78(+7.96%)
Nov 18, 2022	9.797	9.883	9.645	9.826	3,911,803	+0.15(+1.58%)
Nov 17, 2022	9.501	9.692	9.296	9.673	6,240,510	-0.37(-3.70%)
Nov 16, 2022	10.31	10.37	9.940	10.05	3,634,206	-0.42(-4.01%)
Nov 15, 2022	10.45	10.53	10.25	10.46	1,788,291	+0.17(+1.67%)
Nov 14, 2022	10.09	10.48	10.03	10.29	3,410,219	+0.17(+1.70%)
Nov 11, 2022	10.05	10.34	9.950	10.12	3,014,931	+0.36(+3.71%)
Nov 10, 2022	10.03	10.07	9.659	9.759	4,074,328	-0.67(-6.40%)
Nov 09, 2022	10.67	10.80	10.43	10.43	3,540,334	-0.32(-3.02%)
Nov 08, 2022	10.59	10.85	10.57	10.75	2,134,245	+0.08(+0.71%)
Nov 07, 2022	11.04	11.08	10.62	10.67	1,914,008	-0.55(-4.93%)
Nov 04, 2022	11.45	11.49	11.19	11.23	2,788,025	+0.12(+1.12%)
Nov 03, 2022	10.94	11.20	10.89	11.10	2,036,599	+0.23(+2.11%)
Nov 02, 2022	11.18	11.20	10.81	10.88	1,879,644	-0.28(-2.48%)
Nov 01, 2022	11.04	11.37	10.85	11.15	3,144,079	+0.12(+1.13%)
Oct 31, 2022	10.51	11.14	10.42	11.03	5,166,852	+0.40(+3.77%)
Oct 28, 2022	10.34	10.66	10.22	10.63	3,285,427	+0.20(+1.92%)
Oct 27, 2022	10.18	10.64	10.18	10.43	3,764,180	+0.40(+4.00%)
Oct 26, 2022	10.23	10.29	9.959	10.03	2,904,785	-0.32(-3.13%)
Oct 25, 2022	10.37	10.48	10.28	10.35	7,122,292	-0.16(-1.54%)
Oct 24, 2022	10.49	10.60	10.32	10.51	2,535,870	-0.31(-2.82%)
Oct 21, 2022	10.30	10.93	10.30	10.82	6,748,215	+0.56(+5.49%)
Oct 20, 2022	10.24	10.33	10.16	10.26	4,805,643	+0.03(+0.28%)
Oct 19, 2022	10.16	10.33	10.07	10.23	2,212,700	+0.06(+0.56%)
Oct 18, 2022	10.16	10.22	9.931	10.17	1,919,673	+0.09(+0.85%)
Oct 17, 2022	9.902	10.30	9.883	10.08	6,089,055	+0.36(+3.73%)
Oct 14, 2022	9.940	9.950	9.697	9.721	3,024,162	-0.41(-4.05%)
Oct 13, 2022	10.04	10.25	9.773	10.13	4,382,952	+0.05(+0.47%)
Oct 12, 2022	10.27	10.29	9.964	10.08	1,894,109	-0.24(-2.31%)
Oct 11, 2022	10.66	10.67	10.24	10.32	4,756,387	-0.31(-2.87%)
Oct 10, 2022	10.49	10.67	10.43	10.63	5,257,474	+0.20(+1.92%)
Oct 07, 2022	10.37	10.46	10.26	10.43	8,114,337	-0.02(-0.18%)
Oct 06, 2022	10.51	10.67	10.40	10.45	5,253,650	-0.17(-1.62%)
Oct 05, 2022	10.62	10.67	10.43	10.62	4,789,401	-0.04(-0.36%)
Oct 04, 2022	10.56	10.90	10.34	10.66	6,769,052	+0.02(+0.18%)
Oct 03, 2022	10.24	10.84	9.931	10.64	12,371,659	+1.95(+22.39%)
Sep 30, 2022	8.395	8.862	8.338	8.691	6,611,484	+0.59(+7.30%)
Sep 29, 2022	7.975	8.194	7.822	8.099	4,800,129	-0.05(-0.59%)
Sep 28, 2022	8.023	8.280	7.994	8.147	4,214,003	+0.45(+5.82%)
Sep 27, 2022	7.775	7.870	7.632	7.698	6,701,194	+0.01(+0.12%)
Sep 26, 2022	8.166	8.224	7.679	7.689	8,067,216	-0.66(-7.89%)
Sep 23, 2022	8.633	8.671	8.304	8.347	3,884,699	-0.44(-4.99%)
Sep 22, 2022	8.614	8.843	8.538	8.786	4,174,847	+0.22(+2.56%)
Sep 21, 2022	8.738	8.805	8.567	8.567	2,393,463	-0.22(-2.50%)
Sep 20, 2022	8.662	8.848	8.605	8.786	1,939,073	-0.04(-0.43%)
Sep 19, 2022	8.319	8.853	8.299	8.824	3,233,789	+0.35(+4.17%)
Sep 16, 2022	8.404	8.586	8.161	8.471	7,170,750	-0.41(-4.62%)
Sep 15, 2022	8.967	9.034	8.805	8.881	2,693,799	-0.50(-5.29%)
Sep 14, 2022	9.435	9.435	9.306	9.377	2,217,388	+0.00(+0.00%)
Sep 13, 2022	9.425	9.630	9.358	9.377	3,164,293	-0.32(-3.34%)
Sep 12, 2022	9.931	9.940	9.692	9.702	2,548,533	-0.10(-1.07%)
Sep 09, 2022	9.444	9.840	9.425	9.807	2,385,421	+0.41(+4.37%)
Sep 08, 2022	9.139	9.396	9.110	9.396	2,641,532	+0.42(+4.68%)
Sep 07, 2022	8.805	9.015	8.691	8.977	1,028,871	+0.10(+1.07%)
Sep 06, 2022	9.034	9.034	8.810	8.881	4,322,468	-0.10(-1.06%)
Sep 02, 2022	9.034	9.125	8.838	8.977	4,278,455	+0.17(+1.95%)
Sep 01, 2022	9.091	9.129	8.795	8.805	3,408,815	-0.12(-1.39%)
Aug 31, 2022	8.891	9.072	8.872	8.929	4,006,414	+0.08(+0.86%)
Aug 30, 2022	9.101	9.101	8.853	8.853	1,612,197	-0.23(-2.52%)
Aug 29, 2022	8.929	9.172	8.915	9.082	1,370,666	+0.19(+2.15%)
Aug 26, 2022	9.005	9.029	8.867	8.891	2,413,294	-0.09(-0.96%)
Aug 25, 2022	8.881	8.977	8.748	8.977	2,236,919	+0.08(+0.86%)
Aug 24, 2022	8.795	8.967	8.795	8.900	1,614,782	+0.10(+1.08%)
Aug 23, 2022	8.624	8.824	8.567	8.805	1,675,192	+0.26(+3.01%)
Aug 22, 2022	8.443	8.586	8.376	8.547	1,047,311	+0.02(+0.22%)
Aug 19, 2022	8.547	8.586	8.433	8.528	1,163,274	+0.01(+0.11%)
Aug 18, 2022	8.633	8.681	8.433	8.519	1,316,191	+0.03(+0.34%)
Aug 17, 2022	8.090	8.500	8.090	8.490	2,625,983	+0.30(+3.61%)
Aug 16, 2022	8.233	8.309	8.175	8.194	880,024	-0.13(-1.60%)
Aug 15, 2022	8.137	8.371	8.070	8.328	1,605,467	+0.11(+1.39%)
Aug 12, 2022	8.309	8.319	8.004	8.214	2,157,119	-0.26(-3.04%)
Aug 11, 2022	8.834	8.872	8.390	8.471	1,686,801	-0.35(-4.00%)
Aug 10, 2022	8.824	8.896	8.738	8.824	1,788,655	+0.20(+2.32%)
Aug 09, 2022	8.891	8.948	8.567	8.624	2,691,280	-0.18(-2.06%)
Aug 08, 2022	8.700	8.815	8.624	8.805	1,642,063	+0.23(+2.67%)
Aug 05, 2022	8.490	8.586	8.361	8.576	1,749,232	+0.06(+0.67%)
Aug 04, 2022	8.290	8.557	8.252	8.519	1,925,974	+0.38(+4.69%)
Aug 03, 2022	8.090	8.223	7.985	8.137	1,035,505	+0.05(+0.59%)
Aug 02, 2022	8.204	8.209	8.070	8.090	826,539	-0.10(-1.28%)
Aug 01, 2022	8.147	8.376	8.109	8.194	1,371,227	+0.02(+0.23%)
Jul 29, 2022	8.156	8.223	8.137	8.175	1,978,622	-0.06(-0.70%)
Jul 28, 2022	8.023	8.233	7.946	8.233	958,408	+0.31(+3.85%)
Jul 27, 2022	7.737	7.946	7.718	7.927	1,058,727	+0.23(+2.97%)
Jul 26, 2022	7.670	7.803	7.641	7.698	1,057,492	-0.04(-0.49%)
Jul 25, 2022	7.641	7.737	7.608	7.737	1,061,389	+0.24(+3.18%)
Jul 22, 2022	7.393	7.574	7.374	7.498	1,559,433	+0.17(+2.34%)
Jul 21, 2022	7.345	7.365	7.241	7.326	1,528,346	-0.05(-0.65%)
Jul 20, 2022	7.565	7.622	7.317	7.374	1,932,562	-0.10(-1.40%)
Jul 19, 2022	7.498	7.512	7.386	7.479	1,175,938	+0.05(+0.64%)
Jul 18, 2022	7.613	7.689	7.403	7.431	1,660,323	-0.15(-2.01%)
Jul 15, 2022	7.412	7.641	7.250	7.584	1,891,596	+0.17(+2.32%)
Jul 14, 2022	7.307	7.431	7.293	7.412	1,303,946	-0.05(-0.64%)
Jul 13, 2022	7.460	7.598	7.460	7.460	1,141,639	+0.03(+0.39%)
Jul 12, 2022	7.403	7.531	7.384	7.431	1,260,283	-0.08(-1.02%)
Jul 11, 2022	7.460	7.584	7.441	7.508	1,795,760	-0.16(-2.11%)
Jul 08, 2022	7.603	7.756	7.565	7.670	1,385,083	+0.15(+2.03%)
Jul 07, 2022	7.384	7.574	7.350	7.517	1,970,762	+0.25(+3.41%)
Jul 06, 2022	7.269	7.317	7.102	7.269	1,344,585	+0.00(+0.00%)
Jul 05, 2022	7.450	7.450	7.140	7.269	2,379,465	-0.43(-5.58%)
Jul 01, 2022	7.393	7.741	7.317	7.698	2,193,271	+0.08(+1.00%)
Jun 30, 2022	7.450	7.698	7.384	7.622	1,943,690	-0.02(-0.25%)
Jun 29, 2022	7.651	7.689	7.493	7.641	2,068,371	+0.09(+1.14%)
Jun 28, 2022	7.889	7.966	7.531	7.555	2,508,550	-0.12(-1.61%)
Jun 27, 2022	7.517	7.722	7.441	7.679	2,758,417	+0.16(+2.16%)
Jun 24, 2022	7.374	7.646	7.326	7.517	2,361,648	+0.06(+0.77%)
Jun 23, 2022	7.565	7.641	7.422	7.460	1,904,809	-0.17(-2.25%)
Jun 22, 2022	7.431	7.765	7.422	7.632	2,976,673	+0.23(+3.09%)
Jun 21, 2022	7.536	7.584	7.393	7.403	1,965,015	-0.25(-3.24%)
Jun 17, 2022	7.784	7.813	7.584	7.651	3,715,411	-0.08(-0.99%)
Jun 16, 2022	7.861	7.861	7.694	7.727	2,766,873	-0.27(-3.34%)
Jun 15, 2022	7.880	8.090	7.780	7.994	4,081,693	+0.24(+3.08%)
Jun 14, 2022	7.794	7.808	7.622	7.756	5,804,420	-0.02(-0.25%)
Jun 13, 2022	7.918	7.966	7.698	7.775	2,780,506	-0.37(-4.57%)
Jun 10, 2022	8.223	8.290	8.147	8.147	1,887,817	-0.35(-4.15%)
Jun 09, 2022	8.547	8.681	8.500	8.500	1,456,860	-0.08(-0.89%)
Jun 08, 2022	8.671	8.714	8.524	8.576	1,367,394	-0.15(-1.75%)
Jun 07, 2022	8.729	8.767	8.614	8.729	1,891,033	-0.23(-2.56%)
Jun 06, 2022	9.177	9.196	8.843	8.958	3,580,499	-0.18(-1.98%)
Jun 03, 2022	9.063	9.210	9.063	9.139	1,471,208	+0.05(+0.52%)
Jun 02, 2022	9.053	9.129	8.886	9.091	1,554,473	+0.10(+1.17%)
Jun 01, 2022	9.234	9.234	8.967	8.986	3,074,423	-0.20(-2.18%)
May 31, 2022	9.444	9.497	9.120	9.187	3,182,321	-0.34(-3.60%)
May 27, 2022	9.463	9.616	9.401	9.530	1,401,788	-0.07(-0.70%)
May 26, 2022	9.463	9.616	9.406	9.597	1,447,059	+0.11(+1.21%)
May 25, 2022	9.416	9.554	9.416	9.482	3,316,310	-0.02(-0.20%)
May 24, 2022	9.416	9.501	9.187	9.501	3,790,863	+0.10(+1.01%)
May 23, 2022	9.072	9.492	9.058	9.406	3,200,278	+0.48(+5.34%)
May 20, 2022	9.053	9.139	8.800	8.929	4,674,861	+0.10(+1.08%)
May 19, 2022	8.624	8.896	8.547	8.834	2,181,619	+0.39(+4.63%)
May 18, 2022	8.719	8.791	8.423	8.443	3,071,284	-0.40(-4.53%)
May 17, 2022	8.729	8.900	8.695	8.843	2,741,984	+0.32(+3.81%)
May 16, 2022	8.490	8.571	8.390	8.519	3,456,077	+0.03(+0.34%)
May 13, 2022	8.319	8.643	8.299	8.490	2,946,219	+0.19(+2.30%)
May 12, 2022	8.290	8.414	8.199	8.299	2,356,725	-0.04(-0.46%)
May 11, 2022	8.500	8.552	8.323	8.338	1,885,008	-0.15(-1.80%)
May 10, 2022	8.509	8.590	8.323	8.490	2,856,133	+0.17(+2.06%)
May 09, 2022	8.118	8.419	8.075	8.319	3,052,021	+0.06(+0.69%)
May 06, 2022	8.223	8.361	8.090	8.261	1,894,661	-0.02(-0.23%)
May 05, 2022	8.490	8.509	8.175	8.280	2,154,956	-0.45(-5.14%)
May 04, 2022	8.347	8.748	8.242	8.729	3,230,539	+0.20(+2.35%)
May 03, 2022	8.471	8.586	8.390	8.528	2,386,491	+0.15(+1.82%)
May 02, 2022	8.528	8.528	8.261	8.376	2,316,357	-0.20(-2.34%)
Apr 29, 2022	8.795	8.896	8.562	8.576	1,729,620	-0.15(-1.76%)
Apr 28, 2022	8.571	8.795	8.482	8.730	4,546,470	+0.13(+1.52%)
Apr 27, 2022	8.683	8.701	8.552	8.599	2,151,207	-0.01(-0.11%)
Apr 26, 2022	8.664	8.711	8.556	8.608	2,029,332	-0.29(-3.26%)
Apr 25, 2022	8.851	8.940	8.664	8.898	2,770,983	-0.10(-1.14%)
Apr 22, 2022	9.225	9.225	8.917	9.001	2,262,035	-0.19(-2.04%)
Apr 21, 2022	9.600	9.600	9.188	9.188	1,366,255	-0.37(-3.91%)
Apr 20, 2022	9.572	9.684	9.464	9.562	4,536,265	-0.06(-0.58%)
Apr 19, 2022	9.955	9.997	9.562	9.618	2,385,339	-0.40(-4.02%)
Apr 18, 2022	10.03	10.11	9.955	10.02	1,461,898	+0.07(+0.75%)
Apr 14, 2022	9.899	9.979	9.862	9.946	2,401,910	-0.12(-1.21%)
Apr 13, 2022	10.01	10.14	9.974	10.07	1,941,942	+0.00(+0.00%)
Apr 12, 2022	10.29	10.39	10.03	10.07	2,494,626	-0.06(-0.56%)
Apr 11, 2022	10.21	10.34	10.07	10.12	1,807,101	-0.03(-0.28%)
Apr 08, 2022	9.974	10.21	9.880	10.15	3,101,052	+0.07(+0.74%)
Apr 07, 2022	9.983	10.20	9.782	10.08	5,216,681	+0.18(+1.80%)
Apr 06, 2022	10.02	10.08	9.759	9.899	6,598,394	-0.36(-3.47%)
Apr 05, 2022	10.37	10.50	10.06	10.25	7,552,777	-0.21(-1.97%)
Apr 04, 2022	10.26	10.47	10.07	10.46	5,874,508	+0.24(+2.38%)
Apr 01, 2022	9.656	10.28	9.576	10.22	10,167,712	+1.02(+11.09%)
Mar 31, 2022	8.926	9.272	8.898	9.197	5,060,006	+0.41(+4.69%)
Mar 30, 2022	8.786	8.907	8.720	8.786	4,854,434	+0.04(+0.43%)
Mar 29, 2022	8.720	8.823	8.627	8.748	4,698,719	+0.19(+2.19%)
Mar 28, 2022	8.748	8.767	8.514	8.561	4,362,444	-0.23(-2.66%)
Mar 25, 2022	8.730	8.823	8.519	8.795	5,271,444	-0.08(-0.95%)
Mar 24, 2022	8.861	8.945	8.776	8.879	3,407,845	+0.11(+1.28%)
Mar 23, 2022	8.683	8.823	8.659	8.767	2,977,157	+0.08(+0.97%)
Mar 22, 2022	8.655	8.692	8.533	8.683	1,905,598	+0.07(+0.76%)
Mar 21, 2022	8.449	8.664	8.440	8.617	5,292,354	+0.24(+2.91%)
Mar 18, 2022	8.280	8.514	8.243	8.374	8,792,643	+0.19(+2.29%)
Mar 17, 2022	7.972	8.257	7.897	8.187	3,638,543	+0.29(+3.67%)
Mar 16, 2022	7.691	7.916	7.668	7.897	3,572,026	+0.16(+2.06%)
Mar 15, 2022	7.579	7.780	7.569	7.738	3,813,664	+0.02(+0.24%)
Mar 14, 2022	7.691	7.916	7.597	7.719	4,759,962	+0.07(+0.98%)
Mar 11, 2022	7.822	7.878	7.625	7.644	2,174,824	-0.16(-2.04%)
Mar 10, 2022	7.738	7.822	7.686	7.803	3,043,214	-0.23(-2.91%)
Mar 09, 2022	7.962	8.093	7.920	8.037	2,322,351	+0.50(+6.58%)
Mar 08, 2022	7.485	7.649	7.349	7.541	2,794,196	-0.01(-0.12%)
Mar 07, 2022	7.794	7.813	7.532	7.551	2,237,608	-0.26(-3.35%)
Mar 04, 2022	7.654	7.813	7.597	7.813	2,733,985	+0.02(+0.24%)
Mar 03, 2022	7.719	7.911	7.705	7.794	4,002,573	+0.13(+1.71%)
Mar 02, 2022	7.438	7.705	7.293	7.663	5,305,972	+0.21(+2.76%)