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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	9.838	9.857	9.595	9.663	2,294,285	-0.24(-2.45%)
Feb 27, 2023	9.828	10.02	9.818	9.906	1,504,002	+0.07(+0.69%)
Feb 24, 2023	9.847	9.886	9.746	9.838	938,058	-0.11(-1.07%)
Feb 23, 2023	10.08	10.10	9.867	9.945	722,632	-0.06(-0.58%)
Feb 22, 2023	10.02	10.14	9.881	10.00	1,756,257	-0.04(-0.39%)
Feb 21, 2023	10.29	10.37	10.03	10.04	635,149	-0.30(-2.91%)
Feb 17, 2023	10.27	10.44	10.18	10.34	1,545,699	+0.17(+1.62%)
Feb 16, 2023	9.974	10.24	9.833	10.18	2,329,283	+0.07(+0.67%)
Feb 15, 2023	10.19	10.39	10.02	10.11	3,167,681	-0.07(-0.67%)
Feb 14, 2023	10.33	10.50	10.08	10.18	3,523,781	+0.16(+1.55%)
Feb 13, 2023	9.964	10.10	9.925	10.02	2,015,891	+0.13(+1.28%)
Feb 10, 2023	9.653	9.912	9.585	9.896	1,193,112	+0.32(+3.35%)
Feb 09, 2023	9.877	9.949	9.532	9.576	3,330,095	-0.23(-2.38%)
Feb 08, 2023	9.741	9.911	9.576	9.809	2,381,167	+0.18(+1.92%)
Feb 07, 2023	9.915	9.954	9.595	9.624	2,189,641	-0.43(-4.25%)
Feb 06, 2023	9.828	10.07	9.784	10.05	1,861,361	-0.05(-0.48%)
Feb 03, 2023	10.47	10.50	10.05	10.10	1,480,429	-0.64(-5.97%)
Feb 02, 2023	10.95	10.98	10.67	10.74	1,102,716	+0.05(+0.45%)
Feb 01, 2023	10.72	10.78	10.44	10.69	1,763,222	+0.00(+0.00%)
Jan 31, 2023	10.53	10.70	10.40	10.69	2,286,057	+0.48(+4.66%)
Jan 30, 2023	10.35	10.52	10.21	10.22	1,472,930	+0.02(+0.19%)
Jan 27, 2023	10.32	10.37	10.15	10.20	2,281,203	-0.16(-1.50%)
Jan 26, 2023	10.35	10.42	10.23	10.35	1,714,410	-0.09(-0.84%)
Jan 25, 2023	10.13	10.44	10.13	10.44	1,341,718	+0.29(+2.87%)
Jan 24, 2023	9.964	10.17	9.857	10.15	1,773,679	+0.34(+3.46%)
Jan 23, 2023	9.828	9.925	9.721	9.809	2,721,792	-0.20(-2.04%)
Jan 20, 2023	10.17	10.21	9.877	10.01	4,646,948	-0.36(-3.46%)
Jan 19, 2023	10.36	10.44	10.20	10.37	2,025,785	-0.01(-0.09%)
Jan 18, 2023	10.62	10.67	10.33	10.38	2,003,274	-0.17(-1.57%)
Jan 17, 2023	10.40	10.56	10.35	10.55	2,550,956	+0.16(+1.50%)
Jan 13, 2023	10.41	10.54	10.38	10.39	1,276,074	-0.11(-1.02%)
Jan 12, 2023	10.51	10.59	10.31	10.50	2,203,685	+0.07(+0.65%)
Jan 11, 2023	10.34	10.51	10.27	10.43	1,475,010	+0.10(+0.94%)
Jan 10, 2023	10.22	10.34	10.05	10.33	1,341,067	+0.17(+1.72%)
Jan 09, 2023	9.974	10.29	9.920	10.16	1,335,932	+0.02(+0.19%)
Jan 06, 2023	10.06	10.18	9.988	10.14	1,599,862	+0.22(+2.25%)
Jan 05, 2023	9.653	9.954	9.629	9.915	2,305,416	+0.44(+4.61%)
Jan 04, 2023	9.420	9.663	9.362	9.478	1,709,368	+0.08(+0.83%)
Jan 03, 2023	9.692	9.862	9.372	9.401	3,649,105	-0.95(-9.19%)
Dec 30, 2022	10.45	10.54	10.32	10.35	868,994	-0.14(-1.30%)
Dec 29, 2022	10.76	10.81	10.40	10.49	2,295,907	-0.08(-0.74%)
Dec 28, 2022	10.39	10.75	10.39	10.57	2,927,404	+0.23(+2.25%)
Dec 27, 2022	10.44	10.51	10.27	10.33	1,743,925	-0.64(-5.84%)
Dec 23, 2022	10.76	11.11	10.75	10.97	2,625,316	+0.34(+3.20%)
Dec 22, 2022	10.87	10.94	10.58	10.63	3,872,221	+0.25(+2.43%)
Dec 21, 2022	10.43	10.45	10.31	10.38	2,390,514	-0.17(-1.66%)
Dec 20, 2022	10.31	10.67	10.29	10.56	4,597,347	+0.49(+4.82%)
Dec 19, 2022	9.760	10.08	9.746	10.07	2,438,617	+0.27(+2.77%)
Dec 16, 2022	10.02	10.04	9.658	9.799	7,710,114	-0.31(-3.07%)
Dec 15, 2022	10.05	10.31	10.01	10.11	3,050,090	+0.03(+0.29%)
Dec 14, 2022	9.760	10.11	9.600	10.08	7,163,939	+0.24(+2.47%)
Dec 13, 2022	9.974	10.25	9.755	9.838	4,783,722	-0.12(-1.17%)
Dec 12, 2022	10.04	10.07	9.780	9.954	3,685,987	-0.33(-3.21%)
Dec 09, 2022	10.18	10.42	10.18	10.28	1,545,419	-0.15(-1.40%)
Dec 08, 2022	10.54	10.60	10.21	10.43	2,887,345	-0.27(-2.54%)
Dec 07, 2022	10.56	10.79	10.51	10.70	2,141,282	+0.21(+2.04%)
Dec 06, 2022	10.66	10.68	10.26	10.49	4,261,941	-0.36(-3.31%)
Dec 05, 2022	11.11	11.14	10.79	10.85	1,904,537	-0.41(-3.62%)
Dec 02, 2022	11.29	11.51	11.18	11.26	2,032,948	+0.02(+0.17%)
Dec 01, 2022	11.35	11.38	11.10	11.24	1,577,353	+0.02(+0.17%)
Nov 30, 2022	10.95	11.23	10.86	11.22	3,380,409	+0.21(+1.94%)
Nov 29, 2022	10.89	11.06	10.84	11.00	3,000,113	+0.11(+0.98%)
Nov 28, 2022	10.76	10.98	10.73	10.90	2,279,659	+0.23(+2.19%)
Nov 25, 2022	10.76	10.86	10.59	10.66	961,716	+0.04(+0.37%)
Nov 23, 2022	10.59	10.64	10.45	10.62	2,237,147	-0.06(-0.55%)
Nov 22, 2022	10.78	10.81	10.53	10.68	8,303,794	-0.12(-1.08%)
Nov 21, 2022	10.48	10.82	10.32	10.80	5,777,578	+0.80(+7.96%)
Nov 18, 2022	9.974	10.06	9.818	10.00	3,842,539	+0.16(+1.58%)
Nov 17, 2022	9.673	9.867	9.464	9.847	6,130,013	-0.38(-3.70%)
Nov 16, 2022	10.50	10.56	10.12	10.23	3,569,858	-0.43(-4.01%)
Nov 15, 2022	10.63	10.72	10.43	10.65	1,756,627	+0.17(+1.67%)
Nov 14, 2022	10.27	10.67	10.21	10.48	3,349,836	+0.17(+1.70%)
Nov 11, 2022	10.23	10.53	10.13	10.30	2,961,547	+0.37(+3.71%)
Nov 10, 2022	10.21	10.26	9.833	9.935	4,002,186	-0.68(-6.40%)
Nov 09, 2022	10.86	10.99	10.61	10.61	3,477,648	-0.33(-3.02%)
Nov 08, 2022	10.78	11.04	10.77	10.94	2,096,455	+0.08(+0.71%)
Nov 07, 2022	11.24	11.28	10.81	10.87	1,880,118	-0.56(-4.93%)
Nov 04, 2022	11.65	11.69	11.39	11.43	2,738,659	+0.13(+1.12%)
Nov 03, 2022	11.14	11.41	11.09	11.30	2,000,538	+0.23(+2.11%)
Nov 02, 2022	11.38	11.41	11.01	11.07	1,846,362	-0.28(-2.48%)
Nov 01, 2022	11.24	11.58	11.04	11.35	3,088,409	+0.13(+1.13%)
Oct 31, 2022	10.70	11.34	10.61	11.23	5,075,366	+0.41(+3.77%)
Oct 28, 2022	10.53	10.85	10.40	10.82	3,227,254	+0.20(+1.92%)
Oct 27, 2022	10.36	10.83	10.36	10.61	3,697,530	+0.41(+4.00%)
Oct 26, 2022	10.41	10.48	10.14	10.21	2,853,352	-0.33(-3.13%)
Oct 25, 2022	10.56	10.67	10.47	10.54	6,996,182	-0.17(-1.54%)
Oct 24, 2022	10.68	10.79	10.51	10.70	2,490,969	-0.31(-2.82%)
Oct 21, 2022	10.49	11.12	10.49	11.01	6,628,729	+0.57(+5.49%)
Oct 20, 2022	10.42	10.51	10.34	10.44	4,720,553	+0.03(+0.28%)
Oct 19, 2022	10.34	10.52	10.26	10.41	2,173,521	+0.06(+0.56%)
Oct 18, 2022	10.34	10.40	10.11	10.35	1,885,683	+0.09(+0.85%)
Oct 17, 2022	10.08	10.48	10.06	10.27	5,981,240	+0.37(+3.73%)
Oct 14, 2022	10.12	10.13	9.872	9.896	2,970,615	-0.42(-4.05%)
Oct 13, 2022	10.22	10.44	9.949	10.31	4,305,346	+0.05(+0.47%)
Oct 12, 2022	10.46	10.47	10.14	10.27	1,860,571	-0.24(-2.31%)
Oct 11, 2022	10.85	10.87	10.42	10.51	4,672,168	-0.31(-2.87%)
Oct 10, 2022	10.68	10.87	10.61	10.82	5,164,384	+0.20(+1.92%)
Oct 07, 2022	10.56	10.64	10.45	10.61	7,970,662	-0.02(-0.18%)
Oct 06, 2022	10.70	10.87	10.59	10.63	5,160,627	-0.17(-1.62%)
Oct 05, 2022	10.81	10.87	10.62	10.81	4,704,598	-0.04(-0.36%)
Oct 04, 2022	10.75	11.10	10.53	10.85	6,649,196	+0.02(+0.18%)
Oct 03, 2022	10.42	11.03	10.11	10.83	12,152,601	+1.98(+22.39%)
Sep 30, 2022	8.546	9.022	8.488	8.847	6,494,418	+0.60(+7.30%)
Sep 29, 2022	8.119	8.342	7.963	8.245	4,715,136	-0.05(-0.59%)
Sep 28, 2022	8.167	8.430	8.138	8.294	4,139,388	+0.46(+5.82%)
Sep 27, 2022	7.915	8.012	7.769	7.837	6,582,540	+0.01(+0.12%)
Sep 26, 2022	8.313	8.373	7.818	7.827	7,924,375	-0.67(-7.89%)
Sep 23, 2022	8.789	8.828	8.454	8.498	3,815,915	-0.45(-4.99%)
Sep 22, 2022	8.770	9.003	8.692	8.944	4,100,926	+0.22(+2.56%)
Sep 21, 2022	8.896	8.964	8.721	8.721	2,351,084	-0.22(-2.50%)
Sep 20, 2022	8.818	9.007	8.760	8.944	1,904,739	-0.04(-0.43%)
Sep 19, 2022	8.468	9.012	8.449	8.983	3,176,530	+0.36(+4.17%)
Sep 16, 2022	8.556	8.740	8.308	8.624	7,043,782	-0.42(-4.62%)
Sep 15, 2022	9.129	9.197	8.964	9.041	2,646,101	-0.50(-5.29%)
Sep 14, 2022	9.605	9.605	9.474	9.546	2,178,126	+0.00(+0.00%)
Sep 13, 2022	9.595	9.804	9.527	9.546	3,108,265	-0.33(-3.34%)
Sep 12, 2022	10.11	10.12	9.867	9.877	2,503,408	-0.11(-1.07%)
Sep 09, 2022	9.614	10.02	9.595	9.983	2,343,184	+0.42(+4.37%)
Sep 08, 2022	9.304	9.566	9.274	9.566	2,594,760	+0.43(+4.68%)
Sep 07, 2022	8.964	9.177	8.847	9.139	1,010,654	+0.10(+1.07%)
Sep 06, 2022	9.197	9.197	8.969	9.041	4,245,933	-0.10(-1.06%)
Sep 02, 2022	9.197	9.289	8.998	9.139	4,202,699	+0.17(+1.95%)
Sep 01, 2022	9.255	9.294	8.954	8.964	3,348,458	-0.13(-1.39%)
Aug 31, 2022	9.051	9.236	9.032	9.090	3,935,475	+0.08(+0.86%)
Aug 30, 2022	9.265	9.265	9.012	9.012	1,583,651	-0.23(-2.52%)
Aug 29, 2022	9.090	9.338	9.075	9.245	1,346,396	+0.19(+2.15%)
Aug 26, 2022	9.168	9.192	9.027	9.051	2,370,563	-0.09(-0.96%)
Aug 25, 2022	9.041	9.139	8.905	9.139	2,197,312	+0.08(+0.86%)
Aug 24, 2022	8.954	9.129	8.954	9.061	1,586,190	+0.10(+1.08%)
Aug 23, 2022	8.779	8.983	8.721	8.964	1,645,531	+0.26(+3.01%)
Aug 22, 2022	8.595	8.740	8.527	8.702	1,028,767	+0.02(+0.22%)
Aug 19, 2022	8.702	8.740	8.585	8.682	1,142,676	+0.01(+0.11%)
Aug 18, 2022	8.789	8.837	8.585	8.672	1,292,886	+0.03(+0.34%)
Aug 17, 2022	8.235	8.653	8.235	8.643	2,579,486	+0.30(+3.61%)
Aug 16, 2022	8.381	8.459	8.323	8.342	864,442	-0.14(-1.60%)
Aug 15, 2022	8.284	8.522	8.216	8.478	1,577,040	+0.12(+1.39%)
Aug 12, 2022	8.459	8.468	8.148	8.362	2,118,924	-0.26(-3.04%)
Aug 11, 2022	8.993	9.032	8.541	8.624	1,656,934	-0.36(-4.00%)
Aug 10, 2022	8.983	9.056	8.896	8.983	1,756,984	+0.20(+2.32%)
Aug 09, 2022	9.051	9.109	8.721	8.779	2,643,627	-0.18(-2.06%)
Aug 08, 2022	8.857	8.973	8.779	8.964	1,612,988	+0.23(+2.67%)
Aug 05, 2022	8.643	8.740	8.512	8.731	1,718,260	+0.06(+0.67%)
Aug 04, 2022	8.439	8.711	8.400	8.672	1,891,872	+0.39(+4.69%)
Aug 03, 2022	8.235	8.371	8.129	8.284	1,017,170	+0.05(+0.59%)
Aug 02, 2022	8.352	8.357	8.216	8.235	811,904	-0.11(-1.28%)
Aug 01, 2022	8.294	8.527	8.255	8.342	1,346,947	+0.02(+0.23%)
Jul 29, 2022	8.303	8.371	8.284	8.323	1,943,588	-0.06(-0.70%)
Jul 28, 2022	8.167	8.381	8.090	8.381	941,438	+0.31(+3.85%)
Jul 27, 2022	7.876	8.090	7.857	8.070	1,039,981	+0.23(+2.97%)
Jul 26, 2022	7.808	7.944	7.779	7.837	1,038,768	-0.04(-0.49%)
Jul 25, 2022	7.779	7.876	7.745	7.876	1,042,595	+0.24(+3.18%)
Jul 22, 2022	7.526	7.711	7.507	7.633	1,531,821	+0.17(+2.34%)
Jul 21, 2022	7.478	7.497	7.371	7.458	1,501,285	-0.05(-0.65%)
Jul 20, 2022	7.701	7.760	7.449	7.507	1,898,343	-0.11(-1.40%)
Jul 19, 2022	7.633	7.648	7.519	7.614	1,155,116	+0.05(+0.64%)
Jul 18, 2022	7.750	7.827	7.536	7.565	1,630,924	-0.16(-2.01%)
Jul 15, 2022	7.546	7.779	7.381	7.721	1,858,103	+0.17(+2.32%)
Jul 14, 2022	7.439	7.565	7.424	7.546	1,280,858	-0.05(-0.64%)
Jul 13, 2022	7.594	7.735	7.594	7.594	1,121,424	+0.03(+0.39%)
Jul 12, 2022	7.536	7.667	7.517	7.565	1,237,968	-0.08(-1.02%)
Jul 11, 2022	7.594	7.721	7.575	7.643	1,763,963	-0.17(-2.11%)
Jul 08, 2022	7.740	7.895	7.701	7.808	1,360,558	+0.16(+2.03%)
Jul 07, 2022	7.517	7.711	7.483	7.653	1,935,867	+0.25(+3.41%)
Jul 06, 2022	7.400	7.449	7.230	7.400	1,320,777	+0.00(+0.00%)
Jul 05, 2022	7.585	7.585	7.269	7.400	2,337,333	-0.44(-5.58%)
Jul 01, 2022	7.526	7.881	7.449	7.837	2,154,436	+0.08(+1.00%)
Jun 30, 2022	7.585	7.837	7.517	7.760	1,909,274	-0.02(-0.25%)
Jun 29, 2022	7.789	7.827	7.628	7.779	2,031,747	+0.09(+1.14%)
Jun 28, 2022	8.031	8.109	7.667	7.692	2,464,133	-0.13(-1.61%)
Jun 27, 2022	7.653	7.861	7.575	7.818	2,709,575	+0.17(+2.16%)
Jun 24, 2022	7.507	7.784	7.458	7.653	2,319,832	+0.06(+0.77%)
Jun 23, 2022	7.701	7.779	7.556	7.594	1,871,081	-0.17(-2.25%)
Jun 22, 2022	7.565	7.905	7.556	7.769	2,923,967	+0.23(+3.09%)
Jun 21, 2022	7.672	7.721	7.526	7.536	1,930,221	-0.25(-3.24%)
Jun 17, 2022	7.925	7.954	7.721	7.789	3,649,625	-0.08(-0.99%)
Jun 16, 2022	8.002	8.002	7.832	7.866	2,717,882	-0.27(-3.34%)
Jun 15, 2022	8.022	8.235	7.920	8.138	4,009,421	+0.24(+3.07%)
Jun 14, 2022	7.934	7.949	7.760	7.895	5,701,644	-0.02(-0.25%)
Jun 13, 2022	8.061	8.109	7.837	7.915	2,731,273	-0.38(-4.57%)
Jun 10, 2022	8.371	8.439	8.294	8.294	1,854,391	-0.36(-4.15%)
Jun 09, 2022	8.702	8.837	8.653	8.653	1,431,064	-0.08(-0.89%)
Jun 08, 2022	8.828	8.871	8.677	8.731	1,343,183	-0.16(-1.75%)
Jun 07, 2022	8.886	8.925	8.770	8.886	1,857,550	-0.23(-2.56%)
Jun 06, 2022	9.342	9.362	9.003	9.119	3,517,102	-0.18(-1.98%)
Jun 03, 2022	9.226	9.376	9.226	9.304	1,445,158	+0.05(+0.52%)
Jun 02, 2022	9.216	9.294	9.046	9.255	1,526,949	+0.11(+1.17%)
Jun 01, 2022	9.401	9.401	9.129	9.148	3,019,986	-0.20(-2.18%)
May 31, 2022	9.614	9.668	9.284	9.352	3,125,974	-0.35(-3.60%)
May 27, 2022	9.634	9.789	9.571	9.702	1,376,967	-0.07(-0.70%)
May 26, 2022	9.634	9.789	9.576	9.770	1,421,437	+0.12(+1.21%)
May 25, 2022	9.585	9.726	9.585	9.653	3,257,590	-0.02(-0.20%)
May 24, 2022	9.585	9.673	9.352	9.673	3,723,741	+0.10(+1.01%)
May 23, 2022	9.236	9.663	9.221	9.576	3,143,612	+0.49(+5.34%)
May 20, 2022	9.216	9.304	8.959	9.090	4,592,086	+0.10(+1.08%)
May 19, 2022	8.779	9.056	8.702	8.993	2,142,990	+0.40(+4.63%)
May 18, 2022	8.876	8.949	8.575	8.595	3,016,903	-0.41(-4.53%)
May 17, 2022	8.886	9.061	8.852	9.003	2,693,434	+0.33(+3.81%)
May 16, 2022	8.643	8.726	8.541	8.672	3,394,882	+0.03(+0.34%)
May 13, 2022	8.468	8.799	8.449	8.643	2,894,052	+0.19(+2.30%)
May 12, 2022	8.439	8.566	8.347	8.449	2,314,995	-0.04(-0.46%)
May 11, 2022	8.653	8.706	8.473	8.488	1,851,631	-0.16(-1.80%)
May 10, 2022	8.663	8.745	8.473	8.643	2,805,561	+0.17(+2.06%)
May 09, 2022	8.264	8.570	8.221	8.468	2,997,981	+0.06(+0.69%)
May 06, 2022	8.371	8.512	8.235	8.410	1,861,114	-0.02(-0.23%)
May 05, 2022	8.643	8.663	8.323	8.430	2,116,800	-0.46(-5.14%)
May 04, 2022	8.498	8.905	8.391	8.886	3,173,338	+0.20(+2.35%)
May 03, 2022	8.624	8.740	8.541	8.682	2,344,235	+0.16(+1.82%)
May 02, 2022	8.682	8.682	8.410	8.527	2,275,343	-0.20(-2.34%)
Apr 29, 2022	8.954	9.056	8.716	8.731	1,698,995	-0.16(-1.76%)
Apr 28, 2022	8.725	8.954	8.635	8.887	4,465,968	+0.13(+1.52%)
Apr 27, 2022	8.839	8.858	8.706	8.754	2,113,117	-0.01(-0.11%)
Apr 26, 2022	8.820	8.868	8.711	8.763	1,993,400	-0.30(-3.26%)
Apr 25, 2022	9.011	9.101	8.820	9.058	2,721,919	-0.10(-1.14%)
Apr 22, 2022	9.392	9.392	9.077	9.163	2,221,983	-0.19(-2.04%)
Apr 21, 2022	9.773	9.773	9.354	9.354	1,342,064	-0.38(-3.91%)
Apr 20, 2022	9.744	9.858	9.635	9.735	4,455,944	-0.06(-0.58%)
Apr 19, 2022	10.13	10.18	9.735	9.792	2,343,103	-0.41(-4.02%)
Apr 18, 2022	10.21	10.30	10.13	10.20	1,436,013	+0.08(+0.75%)
Apr 14, 2022	10.08	10.16	10.04	10.13	2,359,381	-0.12(-1.21%)
Apr 13, 2022	10.19	10.33	10.15	10.25	1,907,557	+0.00(+0.00%)
Apr 12, 2022	10.48	10.57	10.21	10.25	2,450,455	-0.06(-0.56%)
Apr 11, 2022	10.39	10.53	10.25	10.31	1,775,104	-0.03(-0.28%)
Apr 08, 2022	10.15	10.39	10.06	10.33	3,046,144	+0.08(+0.74%)
Apr 07, 2022	10.16	10.39	9.959	10.26	5,124,313	+0.18(+1.80%)
Apr 06, 2022	10.20	10.26	9.935	10.08	6,481,560	-0.36(-3.47%)
Apr 05, 2022	10.55	10.69	10.24	10.44	7,419,045	-0.21(-1.97%)
Apr 04, 2022	10.45	10.66	10.25	10.65	5,770,492	+0.25(+2.38%)
Apr 01, 2022	9.830	10.46	9.749	10.40	9,987,679	+1.04(+11.09%)
Mar 31, 2022	9.087	9.439	9.058	9.363	4,970,412	+0.42(+4.69%)
Mar 30, 2022	8.944	9.068	8.877	8.944	4,768,479	+0.04(+0.43%)
Mar 29, 2022	8.877	8.982	8.782	8.906	4,615,522	+0.19(+2.19%)
Mar 28, 2022	8.906	8.925	8.668	8.715	4,285,201	-0.24(-2.66%)
Mar 25, 2022	8.887	8.982	8.673	8.954	5,178,105	-0.09(-0.95%)
Mar 24, 2022	9.020	9.106	8.935	9.039	3,347,505	+0.11(+1.28%)
Mar 23, 2022	8.839	8.982	8.815	8.925	2,924,443	+0.09(+0.97%)
Mar 22, 2022	8.811	8.849	8.687	8.839	1,871,856	+0.07(+0.76%)
Mar 21, 2022	8.601	8.820	8.592	8.773	5,198,646	+0.25(+2.90%)
Mar 18, 2022	8.430	8.668	8.392	8.525	8,636,958	+0.19(+2.29%)
Mar 17, 2022	8.115	8.406	8.039	8.334	3,574,117	+0.30(+3.67%)
Mar 16, 2022	7.830	8.058	7.806	8.039	3,508,778	+0.16(+2.06%)
Mar 15, 2022	7.715	7.920	7.706	7.877	3,746,138	+0.02(+0.24%)
Mar 14, 2022	7.830	8.058	7.734	7.858	4,675,680	+0.08(+0.98%)
Mar 11, 2022	7.963	8.020	7.763	7.782	2,136,316	-0.16(-2.04%)
Mar 10, 2022	7.877	7.963	7.825	7.944	2,989,330	-0.24(-2.91%)
Mar 09, 2022	8.106	8.239	8.063	8.182	2,281,231	+0.50(+6.58%)
Mar 08, 2022	7.620	7.787	7.482	7.677	2,744,721	-0.01(-0.12%)
Mar 07, 2022	7.934	7.953	7.668	7.687	2,197,988	-0.27(-3.35%)
Mar 04, 2022	7.792	7.953	7.734	7.953	2,685,576	+0.02(+0.24%)
Mar 03, 2022	7.858	8.053	7.844	7.934	3,931,702	+0.13(+1.71%)
Mar 02, 2022	7.572	7.844	7.425	7.801	5,212,022	+0.21(+2.76%)