Gold Fields Ltd ADR (NY: GFI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	7.558	7.900	7.558	7.691	12,273,374	-0.01(-0.12%)
Sep 29, 2022	7.681	7.719	7.482	7.700	15,857,478	+0.14(+1.89%)
Sep 28, 2022	7.320	7.558	7.253	7.558	12,850,449	+0.63(+9.05%)
Sep 27, 2022	7.006	7.101	6.906	6.930	9,919,009	+0.13(+1.96%)
Sep 26, 2022	6.797	6.940	6.683	6.797	10,732,558	+0.00(+0.00%)
Sep 23, 2022	6.968	7.030	6.731	6.797	10,649,156	-0.49(-6.78%)
Sep 22, 2022	7.187	7.377	7.187	7.291	8,136,566	+0.14(+1.99%)
Sep 21, 2022	7.139	7.348	6.987	7.149	8,885,994	+0.09(+1.21%)
Sep 20, 2022	7.177	7.196	6.949	7.063	6,291,495	-0.33(-4.50%)
Sep 19, 2022	7.035	7.405	7.011	7.396	10,089,218	+0.26(+3.60%)
Sep 16, 2022	6.902	7.325	6.878	7.139	17,517,336	-0.01(-0.13%)
Sep 15, 2022	7.329	7.444	7.092	7.149	11,444,681	-0.19(-2.61%)
Sep 14, 2022	7.489	7.549	7.312	7.340	11,310,575	-0.10(-1.37%)
Sep 13, 2022	7.573	7.717	7.433	7.442	5,757,374	-0.41(-5.21%)
Sep 12, 2022	8.010	8.038	7.754	7.852	8,232,105	+0.00(+0.00%)
Sep 09, 2022	7.722	7.861	7.628	7.852	10,002,032	+0.27(+3.56%)
Sep 08, 2022	7.442	7.610	7.312	7.582	10,654,562	+0.02(+0.25%)
Sep 07, 2022	7.312	7.573	7.191	7.563	7,746,068	+0.21(+2.91%)
Sep 06, 2022	7.610	7.666	7.331	7.349	7,023,457	-0.25(-3.30%)
Sep 02, 2022	7.452	7.698	7.312	7.601	8,377,842	+0.36(+5.01%)
Sep 01, 2022	7.312	7.433	7.210	7.238	13,953,912	-0.29(-3.83%)
Aug 31, 2022	7.573	7.666	7.480	7.526	6,125,819	-0.13(-1.70%)
Aug 30, 2022	7.870	7.870	7.596	7.656	9,026,235	-0.21(-2.72%)
Aug 29, 2022	7.861	8.015	7.712	7.870	11,325,899	-0.13(-1.63%)
Aug 26, 2022	8.336	8.456	7.870	8.001	10,440,812	-0.37(-4.44%)
Aug 25, 2022	8.298	8.410	8.149	8.373	10,585,508	+0.16(+1.93%)
Aug 24, 2022	8.112	8.238	8.047	8.215	4,991,096	+0.07(+0.91%)
Aug 23, 2022	8.066	8.270	8.056	8.140	4,999,942	+0.08(+1.04%)
Aug 22, 2022	7.954	8.136	7.935	8.056	3,195,947	+0.00(+0.00%)
Aug 19, 2022	8.168	8.187	8.029	8.056	5,052,061	-0.21(-2.59%)
Aug 18, 2022	8.336	8.383	8.205	8.270	5,180,673	-0.04(-0.45%)
Aug 17, 2022	8.549	8.605	8.229	8.308	7,036,632	-0.33(-3.88%)
Aug 16, 2022	8.661	8.726	8.568	8.643	4,668,892	+0.04(+0.43%)
Aug 15, 2022	8.540	8.643	8.503	8.605	3,892,274	-0.15(-1.70%)
Aug 12, 2022	8.745	8.829	8.680	8.754	6,595,606	+0.07(+0.75%)
Aug 11, 2022	8.987	9.043	8.652	8.689	7,365,339	-0.20(-2.20%)
Aug 10, 2022	8.977	9.057	8.773	8.884	6,989,719	+0.13(+1.49%)
Aug 09, 2022	8.931	8.959	8.582	8.754	6,011,643	-0.12(-1.36%)
Aug 08, 2022	8.931	9.066	8.852	8.875	8,467,365	+0.23(+2.69%)
Aug 05, 2022	8.373	8.643	8.326	8.643	4,320,443	+0.05(+0.54%)
Aug 04, 2022	8.354	8.773	8.331	8.596	7,088,569	+0.33(+3.94%)
Aug 03, 2022	8.615	8.615	8.196	8.270	7,445,701	-0.25(-2.95%)
Aug 02, 2022	8.698	8.954	8.503	8.522	5,158,961	-0.11(-1.29%)
Aug 01, 2022	8.670	8.745	8.522	8.633	3,724,493	+0.07(+0.87%)
Jul 29, 2022	8.559	8.670	8.419	8.559	4,582,156	-0.01(-0.11%)
Jul 28, 2022	8.847	8.866	8.461	8.568	7,999,061	+0.15(+1.77%)
Jul 27, 2022	8.391	8.456	8.149	8.419	6,738,389	+0.07(+0.78%)
Jul 26, 2022	8.056	8.354	8.019	8.354	7,100,919	+0.33(+4.18%)
Jul 25, 2022	8.298	8.326	7.908	8.019	9,940,868	-0.26(-3.15%)
Jul 22, 2022	8.484	8.652	8.229	8.280	7,159,225	+0.11(+1.37%)
Jul 21, 2022	8.001	8.205	7.983	8.168	8,741,041	+0.07(+0.92%)
Jul 20, 2022	8.289	8.373	8.094	8.094	4,639,890	-0.24(-2.90%)
Jul 19, 2022	8.289	8.484	8.224	8.336	5,330,022	+0.07(+0.79%)
Jul 18, 2022	8.317	8.447	8.252	8.270	6,898,692	+0.09(+1.14%)
Jul 15, 2022	8.205	8.261	8.001	8.177	8,311,763	+0.00(+0.00%)
Jul 14, 2022	8.289	8.373	8.001	8.177	10,276,538	-0.62(-7.08%)
Jul 13, 2022	8.363	8.991	8.363	8.801	8,844,594	+0.37(+4.41%)
Jul 12, 2022	8.540	8.689	8.336	8.429	7,694,861	-0.09(-1.09%)
Jul 11, 2022	8.484	8.633	8.438	8.522	7,888,961	-0.03(-0.33%)
Jul 08, 2022	8.680	8.782	8.475	8.549	7,571,207	+0.08(+0.99%)
Jul 07, 2022	8.549	8.643	8.387	8.466	8,105,230	+0.08(+1.00%)
Jul 06, 2022	8.326	8.508	8.122	8.382	8,686,613	+0.07(+0.90%)
Jul 05, 2022	8.419	8.531	8.117	8.308	8,340,916	-0.41(-4.70%)
Jul 01, 2022	8.410	8.801	8.280	8.717	7,581,631	+0.23(+2.74%)
Jun 30, 2022	8.791	8.903	8.484	8.484	8,251,808	-0.24(-2.77%)
Jun 29, 2022	9.061	9.191	8.643	8.726	9,153,065	-0.07(-0.74%)
Jun 28, 2022	8.996	9.070	8.773	8.791	9,841,506	-0.27(-2.98%)
Jun 27, 2022	8.996	9.163	8.931	9.061	8,743,131	+0.19(+2.10%)
Jun 24, 2022	8.540	9.005	8.503	8.875	10,292,210	+0.40(+4.72%)
Jun 23, 2022	8.801	8.903	8.387	8.475	9,451,965	-0.36(-4.11%)
Jun 22, 2022	9.005	9.257	8.773	8.838	9,326,682	-0.18(-1.96%)
Jun 21, 2022	9.322	9.405	8.894	9.015	14,955,309	-0.22(-2.42%)
Jun 17, 2022	9.136	9.350	8.940	9.238	21,185,040	+0.13(+1.43%)
Jun 16, 2022	8.717	9.233	8.577	9.108	12,712,382	+0.33(+3.82%)
Jun 15, 2022	8.959	8.998	8.461	8.773	12,803,236	+0.19(+2.17%)
Jun 14, 2022	8.698	8.712	8.466	8.587	9,802,984	-0.11(-1.28%)
Jun 13, 2022	9.052	9.052	8.615	8.698	14,888,140	-0.78(-8.24%)
Jun 10, 2022	8.624	9.480	8.587	9.480	24,795,800	+0.81(+9.33%)
Jun 09, 2022	8.801	8.838	8.549	8.670	7,547,302	-0.27(-3.02%)
Jun 08, 2022	8.856	8.987	8.763	8.940	9,729,520	+0.06(+0.63%)
Jun 07, 2022	8.819	8.977	8.754	8.884	8,047,175	+0.07(+0.74%)
Jun 06, 2022	9.098	9.125	8.652	8.819	12,720,603	-0.20(-2.27%)
Jun 03, 2022	9.210	9.303	8.950	9.024	17,097,370	-0.39(-4.15%)
Jun 02, 2022	9.219	9.498	9.131	9.415	27,512,534	+0.47(+5.20%)
Jun 01, 2022	8.922	9.033	8.717	8.950	27,642,616	+0.26(+3.00%)
May 31, 2022	9.815	9.833	8.643	8.689	70,354,344	-2.66(-23.44%)
May 27, 2022	11.01	11.37	10.92	11.35	9,607,537	+0.45(+4.10%)
May 26, 2022	10.76	10.95	10.66	10.90	5,051,375	+0.10(+0.95%)
May 25, 2022	10.69	10.84	10.61	10.80	3,336,592	-0.14(-1.28%)
May 24, 2022	10.78	11.05	10.72	10.94	4,656,677	+0.07(+0.69%)
May 23, 2022	10.99	11.07	10.75	10.87	3,753,184	+0.22(+2.10%)
May 20, 2022	10.67	10.74	10.37	10.64	4,247,794	-0.02(-0.17%)
May 19, 2022	10.60	10.85	10.50	10.66	8,625,343	+0.24(+2.32%)
May 18, 2022	10.51	10.78	10.34	10.42	8,018,714	-0.18(-1.67%)
May 17, 2022	10.80	10.81	10.45	10.60	4,949,535	-0.07(-0.61%)
May 16, 2022	10.57	10.73	10.51	10.66	5,763,088	-0.11(-1.04%)
May 13, 2022	10.17	10.79	10.13	10.77	4,717,368	+0.49(+4.80%)
May 12, 2022	10.04	10.38	9.926	10.28	12,683,898	-0.37(-3.49%)
May 11, 2022	10.80	10.96	10.61	10.65	4,564,449	+0.06(+0.53%)
May 10, 2022	11.07	11.20	10.43	10.60	6,830,375	-0.30(-2.73%)
May 09, 2022	11.22	11.30	10.85	10.89	6,203,624	-0.67(-5.79%)
May 06, 2022	11.59	11.73	11.46	11.56	6,160,228	-0.31(-2.59%)
May 05, 2022	12.70	12.74	11.66	11.87	6,003,390	-0.85(-6.66%)
May 04, 2022	12.40	12.76	12.31	12.72	4,495,576	+0.12(+0.96%)
May 03, 2022	12.29	12.78	12.25	12.60	4,015,839	+0.20(+1.65%)
May 02, 2022	12.08	12.45	11.91	12.39	2,931,882	-0.10(-0.82%)
Apr 29, 2022	12.83	13.06	12.48	12.49	4,321,920	-0.21(-1.68%)
Apr 28, 2022	12.34	12.75	12.22	12.71	3,861,190	+0.33(+2.63%)
Apr 27, 2022	12.31	12.63	12.27	12.38	5,401,604	+0.07(+0.60%)
Apr 26, 2022	12.56	12.68	12.22	12.31	4,540,984	+0.00(+0.00%)
Apr 25, 2022	12.17	12.46	11.94	12.31	8,336,551	-0.48(-3.78%)
Apr 22, 2022	12.89	13.13	12.57	12.79	5,981,691	-0.23(-1.79%)
Apr 21, 2022	13.66	13.73	12.81	13.02	9,118,576	-0.89(-6.42%)
Apr 20, 2022	13.48	13.94	13.34	13.92	5,481,310	+0.57(+4.25%)
Apr 19, 2022	14.75	14.75	13.15	13.35	14,370,906	-1.75(-11.58%)
Apr 18, 2022	14.67	15.74	14.67	15.10	10,777,442	+0.81(+5.66%)
Apr 14, 2022	14.14	14.29	13.93	14.29	4,526,532	+0.02(+0.13%)
Apr 13, 2022	14.20	14.42	14.02	14.27	4,218,649	+0.21(+1.52%)
Apr 12, 2022	14.47	14.50	13.99	14.06	5,558,324	-0.08(-0.59%)
Apr 11, 2022	14.62	14.65	13.91	14.14	5,671,326	-0.17(-1.17%)
Apr 08, 2022	13.91	14.36	13.87	14.31	5,624,424	+0.54(+3.92%)
Apr 07, 2022	13.66	13.91	13.56	13.77	5,686,799	+0.20(+1.44%)
Apr 06, 2022	13.76	13.94	13.47	13.57	6,715,462	-0.09(-0.68%)
Apr 05, 2022	14.03	14.25	13.58	13.67	9,260,642	-0.25(-1.80%)
Apr 04, 2022	14.69	14.77	13.62	13.92	7,724,782	-1.08(-7.20%)
Apr 01, 2022	14.24	15.03	14.13	15.00	6,568,851	+0.61(+4.27%)
Mar 31, 2022	14.45	14.85	14.33	14.38	6,613,163	-0.07(-0.51%)
Mar 30, 2022	14.26	14.62	14.23	14.46	4,721,529	+0.21(+1.50%)
Mar 29, 2022	13.86	14.27	13.59	14.24	7,129,195	-0.15(-1.03%)
Mar 28, 2022	14.34	14.53	14.19	14.39	5,289,166	-0.17(-1.15%)
Mar 25, 2022	14.54	14.72	14.34	14.56	5,687,885	-0.25(-1.70%)
Mar 24, 2022	15.38	15.44	14.80	14.81	6,447,395	-0.45(-2.93%)
Mar 23, 2022	14.81	15.29	14.66	15.26	8,783,643	+0.71(+4.86%)
Mar 22, 2022	14.88	14.89	14.15	14.55	7,261,684	-0.30(-2.01%)
Mar 21, 2022	14.42	15.22	14.42	14.85	7,280,576	+0.34(+2.37%)
Mar 18, 2022	14.64	14.78	14.44	14.50	13,578,652	-0.14(-0.95%)
Mar 17, 2022	14.82	15.06	14.45	14.64	13,496,517	+0.01(+0.06%)
Mar 16, 2022	14.70	14.97	14.32	14.63	7,959,753	-0.20(-1.38%)
Mar 15, 2022	13.94	15.08	13.87	14.84	10,144,707	+0.29(+1.98%)
Mar 14, 2022	14.88	14.99	14.29	14.55	11,513,804	-0.96(-6.18%)
Mar 11, 2022	15.15	15.67	15.03	15.51	9,920,971	-0.04(-0.24%)
Mar 10, 2022	15.20	15.78	15.20	15.55	10,859,326	+0.50(+3.29%)
Mar 09, 2022	14.51	15.13	14.13	15.05	14,730,720	+0.23(+1.55%)
Mar 08, 2022	15.07	15.83	14.30	14.82	20,321,192	+0.06(+0.37%)
Mar 07, 2022	14.87	14.91	14.21	14.77	18,734,268	+0.48(+3.35%)
Mar 04, 2022	13.49	14.70	13.49	14.29	20,008,230	+1.01(+7.63%)
Mar 03, 2022	13.05	13.29	12.85	13.27	10,988,996	+0.26(+1.98%)
Mar 02, 2022	13.12	13.18	12.78	13.02	12,964,816	-0.32(-2.42%)
Mar 01, 2022	13.14	13.67	13.11	13.34	16,284,827	+0.43(+3.35%)
Feb 28, 2022	12.65	13.06	12.49	12.91	18,481,192	+0.75(+6.13%)
Feb 25, 2022	11.99	12.26	11.87	12.16	10,493,743	-0.06(-0.45%)
Feb 24, 2022	12.62	12.67	11.89	12.22	15,158,944	+0.00(+0.00%)
Feb 23, 2022	11.73	12.41	11.69	12.22	13,147,712	+0.52(+4.49%)
Feb 22, 2022	12.04	12.18	11.65	11.69	12,417,780	-0.35(-2.91%)
Feb 18, 2022				12.04	0	+0.27(+2.27%)
Feb 17, 2022	11.13	11.84	11.07	11.77	16,950,918	+0.65(+5.88%)
Feb 16, 2022	10.88	11.17	10.80	11.12	11,865,338	+0.27(+2.46%)
Feb 15, 2022	10.83	10.92	10.56	10.85	11,067,773	-0.45(-3.99%)
Feb 14, 2022	10.94	11.36	10.93	11.30	15,771,873	+0.81(+7.72%)
Feb 11, 2022	10.02	10.73	9.997	10.49	7,773,809	+0.52(+5.17%)
Feb 10, 2022	10.28	10.46	9.914	9.978	9,329,975	-0.34(-3.30%)
Feb 09, 2022	10.17	10.41	10.16	10.32	7,206,602	+0.04(+0.36%)
Feb 08, 2022	9.914	10.29	9.914	10.28	6,653,166	+0.38(+3.81%)
Feb 07, 2022	9.675	9.978	9.541	9.905	6,627,144	+0.29(+3.07%)
Feb 04, 2022	9.454	9.785	9.454	9.610	5,721,174	+0.11(+1.16%)
Feb 03, 2022	9.601	9.739		9.500	7,832,527	-0.21(-2.18%)
Feb 02, 2022	9.803	9.886	9.684	9.711	16,389,140	-0.06(-0.66%)
Feb 01, 2022	9.951	9.978	9.601	9.776	10,852,299	+0.02(+0.19%)
Jan 31, 2022	9.463	9.767		9.757	11,923,397	+0.55(+6.00%)
Jan 28, 2022	9.196	9.265	9.067	9.205	10,469,167	-0.06(-0.70%)
Jan 27, 2022	9.444	9.610	9.145	9.270	13,906,265	-0.63(-6.33%)
Jan 26, 2022	10.22	10.40	9.757	9.896	11,718,916	-0.53(-5.12%)
Jan 25, 2022	10.07	10.48	9.955	10.43	7,061,549	+0.36(+3.56%)
Jan 24, 2022	10.03	10.10	9.670	10.07	11,532,137	+0.01(+0.09%)
Jan 21, 2022	10.21	10.29	9.997	10.06	10,560,915	+0.01(+0.09%)
Jan 20, 2022	10.26	10.37	10.03	10.05	9,518,328	-0.17(-1.62%)
Jan 19, 2022	9.260	10.30	9.201	10.22	21,833,820	+1.16(+12.80%)
Jan 18, 2022	9.316	9.491	8.984	9.058	11,863,372	-0.62(-6.37%)
Jan 14, 2022				9.675	0	-0.16(-1.59%)
Jan 13, 2022	9.978	10.01	9.831	9.831	4,107,000	-0.22(-2.20%)
Jan 12, 2022	9.886	10.08	9.825	10.05	6,396,955	+0.29(+3.02%)
Jan 11, 2022	9.583	9.757	9.472	9.757	4,738,647	+0.29(+3.01%)
Jan 10, 2022	9.297	9.481	9.210	9.472	4,422,532	+0.10(+1.08%)
Jan 07, 2022	9.279	9.380	9.205	9.371	5,386,407	+0.17(+1.90%)
Jan 06, 2022	9.251	9.274	9.106	9.196	6,376,935	-0.28(-2.92%)
Jan 05, 2022	9.822	9.937	9.444	9.472	9,017,038	-0.18(-1.91%)
Jan 04, 2022	9.785	9.923	9.629	9.656	7,787,852	-0.11(-1.13%)
Jan 03, 2022	9.942	9.983	9.757	9.767	3,863,547	-0.35(-3.46%)
Dec 31, 2021	10.08	10.18	9.960	10.12	3,917,142	+0.03(+0.27%)
Dec 30, 2021	9.932	10.09	9.850	10.09	5,534,242	+0.20(+2.05%)
Dec 29, 2021	9.647	9.974	9.629	9.886	4,786,342	+0.18(+1.90%)
Dec 28, 2021	9.831	9.974	9.679	9.702	3,680,720	-0.14(-1.40%)
Dec 27, 2021	9.711	9.859	9.564	9.840	3,391,902	+0.10(+1.04%)
Dec 23, 2021	9.711	9.803	9.550	9.739	2,737,888	-0.01(-0.09%)
Dec 22, 2021	9.757	9.785	9.573	9.748	5,039,710	+0.00(+0.00%)
Dec 21, 2021	9.619	9.803	9.467	9.748	6,499,492	+0.23(+2.42%)
Dec 20, 2021	9.592	9.619	9.431	9.518	4,818,258	-0.06(-0.67%)
Dec 17, 2021	9.776	9.886	9.467	9.583	15,353,094	+0.01(+0.10%)
Dec 16, 2021	9.196	9.587	9.196	9.573	6,288,650	+0.43(+4.73%)
Dec 15, 2021	9.233	9.237	8.943	9.141	6,650,352	-0.07(-0.80%)
Dec 14, 2021	9.104	9.288	8.966	9.214	8,757,417	+0.16(+1.73%)
Dec 13, 2021	9.122	9.187	9.003	9.058	6,683,963	+0.05(+0.51%)
Dec 10, 2021	9.398	9.398	8.929	9.012	11,241,462	-0.39(-4.11%)
Dec 09, 2021	9.564	9.583	9.320	9.398	5,779,224	-0.17(-1.73%)
Dec 08, 2021	9.583	9.615	9.454	9.564	5,532,888	+0.01(+0.10%)
Dec 07, 2021	9.886	9.951	9.444	9.555	8,940,405	-0.44(-4.42%)
Dec 06, 2021	10.09	10.15	9.951	9.997	4,781,952	-0.13(-1.27%)
Dec 03, 2021	10.11	10.24	9.914	10.13	7,304,928	+0.06(+0.64%)
Dec 02, 2021	10.13	10.27	9.909	10.06	7,375,707	-0.06(-0.64%)
Dec 01, 2021	10.83	10.83	10.11	10.13	9,013,844	-0.31(-3.00%)
Nov 30, 2021	10.65	10.85	10.62	10.44	10,369,298	+0.39(+3.85%)
Nov 29, 2021	9.886	10.07	9.753	10.05	4,934,077	+0.21(+2.15%)
Nov 26, 2021	9.932	9.932	9.619	9.840	3,293,881	+0.06(+0.66%)
Nov 24, 2021	9.877	9.932	9.624	9.776	6,010,879	-0.24(-2.39%)
Nov 23, 2021	9.988	10.09	9.877	10.02	6,802,874	+0.00(+0.00%)
Nov 22, 2021	9.942	10.11	9.739	10.02	5,557,459	+0.04(+0.37%)
Nov 19, 2021	9.960	10.10	9.960	9.978	6,019,249	+0.01(+0.09%)
Nov 18, 2021	9.951	9.978	9.914	9.969	4,284,592	-0.14(-1.37%)
Nov 17, 2021	10.11	10.33	10.06	10.11	7,104,813	+0.15(+1.48%)
Nov 16, 2021	10.09	10.23	9.859	9.960	8,423,953	+0.06(+0.56%)
Nov 15, 2021	9.711	9.937	9.707	9.905	4,548,350	+0.22(+2.28%)
Nov 12, 2021	9.610	9.739	9.546	9.684	4,034,338	+0.01(+0.10%)
Nov 11, 2021	9.684	9.850	9.481	9.675	7,600,689	+0.55(+6.05%)
Nov 10, 2021	9.150			9.122	8,410,806	+0.34(+3.88%)
Nov 09, 2021	8.736	8.782	8.575	8.782	3,439,501	+0.09(+1.06%)
Nov 08, 2021	8.680	8.699	8.561	8.690	3,214,006	+0.10(+1.18%)
Nov 05, 2021	8.579	8.625	8.414	8.588	4,830,826	+0.10(+1.19%)
Nov 04, 2021	8.736	8.832	8.487	8.487	3,377,839	-0.12(-1.39%)
Nov 03, 2021	8.386	8.634	8.266	8.607	5,019,629	+0.06(+0.75%)
Nov 02, 2021	8.515	8.547	8.418	8.542	1,968,237	+0.01(+0.11%)
Nov 01, 2021	8.524	8.570	8.441	8.533	3,804,097	-0.01(-0.11%)
Oct 29, 2021	8.662	8.680	8.487	8.542	4,072,693	-0.29(-3.23%)
Oct 28, 2021	8.929	9.035	8.809	8.828	3,548,086	-0.09(-1.03%)
Oct 27, 2021	8.966	9.039	8.883	8.920	2,182,465	-0.08(-0.92%)
Oct 26, 2021	8.892	9.012		9.003	2,656,062	+0.04(+0.41%)
Oct 25, 2021	9.021	9.058	8.929	8.966	3,255,441	+0.07(+0.83%)
Oct 22, 2021	8.828	9.242	8.819	8.892	7,009,951	+0.26(+2.99%)
Oct 21, 2021	8.671	8.699	8.542	8.634	4,011,827	-0.06(-0.74%)
Oct 20, 2021	8.791	8.878	8.680	8.699	4,653,357	+0.06(+0.64%)
Oct 19, 2021	8.726	8.745	8.579	8.644	3,015,002	+0.15(+1.73%)
Oct 18, 2021	8.561	8.653	8.478	8.496	3,040,297	-0.13(-1.49%)
Oct 15, 2021	8.367	8.653	8.289	8.625	5,083,456	-0.13(-1.47%)
Oct 14, 2021	8.782	8.837	8.625	8.754	5,757,745	+0.11(+1.28%)
Oct 13, 2021	8.524	8.699	8.496	8.644	6,758,060	+0.30(+3.64%)
Oct 12, 2021	8.193	8.441	8.137	8.340	4,681,763	+0.27(+3.31%)
Oct 11, 2021	8.073	8.202	7.972	8.073	3,655,611	+0.03(+0.34%)
Oct 08, 2021	8.220	8.275	7.962	8.045	4,348,979	+0.14(+1.75%)
Oct 07, 2021	7.686	7.981	7.686	7.907	7,485,299	+0.17(+2.26%)
Oct 06, 2021	7.511	7.742	7.456	7.732	11,096,095	+0.24(+3.19%)
Oct 05, 2021	7.475	7.557	7.378	7.493	8,343,837	-0.04(-0.49%)
Oct 04, 2021	7.548	7.696	7.516	7.530	9,650,794	+0.00(+0.00%)