BRFL Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 12 Dec 2022 | 2.00 | 1.90 | 2.00 | 1.90 | 649291 | 2.56% |
| 05 Dec 2022 | 1.95 | 1.85 | 1.95 | 1.85 | 668586 | 2.63% |
| 28 Nov 2022 | 1.90 | 1.90 | 1.90 | 1.90 | 68935 | -5.00% |
| 21 Nov 2022 | 2.00 | 2.00 | 2.00 | 2.00 | 81387 | -4.76% |
| 14 Nov 2022 | 2.10 | 2.10 | 2.10 | 2.10 | 71379 | -4.55% |
| 07 Nov 2022 | 2.20 | 2.20 | 2.20 | 2.20 | 58696 | -4.35% |
| 31 Oct 2022 | 2.30 | 2.30 | 2.30 | 2.30 | 40255 | -4.17% |
| 24 Oct 2022 | 2.40 | 2.40 | 2.40 | 2.40 | 17473 | -4.00% |
| 17 Oct 2022 | 2.50 | 2.50 | 2.50 | 2.50 | 85336 | -3.85% |
| 10 Oct 2022 | 2.60 | 2.60 | 2.60 | 2.60 | 60554 | -3.70% |
| 03 Oct 2022 | 2.70 | 2.70 | 2.70 | 2.70 | 54450 | -3.57% |
| 26 Sep 2022 | 2.80 | 2.80 | 2.80 | 2.80 | 49591 | -3.45% |
| 19 Sep 2022 | 2.90 | 2.90 | 2.90 | 2.90 | 109324 | -4.92% |
| 12 Sep 2022 | 3.05 | 3.05 | 3.05 | 3.05 | 121420 | -4.69% |
| 05 Sep 2022 | 3.20 | 3.20 | 3.20 | 3.20 | 82725 | -4.48% |
| 29 Aug 2022 | 3.35 | 3.35 | 3.35 | 3.35 | 31466 | -4.29% |
| 22 Aug 2022 | 3.50 | 3.50 | 3.50 | 3.50 | 30644 | -4.11% |
| 16 Aug 2022 | 3.65 | 3.65 | 3.65 | 3.65 | 44383 | -3.95% |
| 08 Aug 2022 | 3.80 | 3.80 | 3.80 | 3.80 | 45240 | -3.80% |
| 01 Aug 2022 | 3.95 | 3.95 | 3.95 | 3.95 | 71137 | -4.82% |
| 25 Jul 2022 | 4.15 | 4.15 | 4.15 | 4.15 | 24290 | -4.60% |
| 18 Jul 2022 | 4.35 | 4.35 | 4.35 | 4.35 | 86362 | -4.40% |
| 11 Jul 2022 | 4.55 | 4.55 | 4.55 | 4.55 | 20237 | -4.21% |
| 04 Jul 2022 | 4.75 | 4.75 | 4.75 | 4.75 | 31509 | -4.04% |
| 27 Jun 2022 | 4.95 | 4.95 | 4.95 | 4.95 | 65831 | -4.81% |
| 20 Jun 2022 | 5.20 | 5.20 | 5.20 | 5.20 | 8571 | -4.59% |
| 13 Jun 2022 | 5.45 | 5.45 | 5.45 | 5.45 | 27161 | -4.39% |
| 20 May 2022 | 5.70 | 5.70 | 5.95 | 5.65 | 140699 | 0.00% |
| 19 May 2022 | 5.70 | 5.80 | 5.80 | 5.65 | 34555 | -1.72% |
| 18 May 2022 | 5.80 | 5.90 | 5.90 | 5.75 | 75248 | 0.00% |
| 17 May 2022 | 5.80 | 5.90 | 6.00 | 5.75 | 117276 | -0.85% |
| 16 May 2022 | 5.85 | 5.65 | 5.90 | 5.65 | 46109 | 2.63% |
| 13 May 2022 | 5.70 | 5.70 | 5.95 | 5.45 | 84637 | 0.00% |
| 12 May 2022 | 5.70 | 5.70 | 5.90 | 5.55 | 67675 | -1.72% |
| 11 May 2022 | 5.80 | 5.95 | 5.95 | 5.70 | 87409 | -0.85% |
| 10 May 2022 | 5.85 | 5.90 | 5.95 | 5.85 | 61246 | -0.85% |
| 09 May 2022 | 5.90 | 5.95 | 5.95 | 5.80 | 51850 | 1.72% |
| 06 May 2022 | 5.80 | 6.05 | 6.15 | 5.75 | 197768 | -4.13% |
| 05 May 2022 | 6.05 | 5.95 | 6.20 | 5.95 | 43373 | 0.00% |
| 04 May 2022 | 6.05 | 6.20 | 6.25 | 5.95 | 220223 | -0.82% |
| 02 May 2022 | 6.10 | 6.05 | 6.20 | 6.00 | 69438 | -1.61% |
| 29 Apr 2022 | 6.20 | 6.35 | 6.35 | 6.10 | 89103 | 0.00% |
| 28 Apr 2022 | 6.20 | 6.40 | 6.50 | 6.15 | 125991 | -1.59% |
| 27 Apr 2022 | 6.30 | 6.20 | 6.45 | 6.15 | 142937 | 0.00% |
| 26 Apr 2022 | 6.30 | 6.50 | 6.50 | 6.20 | 59560 | -1.56% |
| 25 Apr 2022 | 6.40 | 6.80 | 6.80 | 6.35 | 240560 | -3.76% |
| 22 Apr 2022 | 6.65 | 6.65 | 6.75 | 6.40 | 318681 | -0.75% |
| 21 Apr 2022 | 6.70 | 6.65 | 6.90 | 6.65 | 89074 | -0.74% |
| 20 Apr 2022 | 6.75 | 6.75 | 6.90 | 6.65 | 94529 | 0.00% |
| 19 Apr 2022 | 6.75 | 6.80 | 6.80 | 6.70 | 90024 | -0.74% |
| 18 Apr 2022 | 6.80 | 6.95 | 6.95 | 6.65 | 98858 | -0.73% |
| 13 Apr 2022 | 6.85 | 7.05 | 7.05 | 6.75 | 90451 | -0.72% |
| 12 Apr 2022 | 6.90 | 7.20 | 7.20 | 6.80 | 103513 | -0.72% |
| 11 Apr 2022 | 6.95 | 6.90 | 7.10 | 6.80 | 107000 | -0.71% |
| 08 Apr 2022 | 7.00 | 7.15 | 7.15 | 6.80 | 129413 | -0.71% |
| 07 Apr 2022 | 7.05 | 7.20 | 7.20 | 6.80 | 148011 | 0.00% |
| 06 Apr 2022 | 7.05 | 7.20 | 7.30 | 6.90 | 124795 | 0.00% |
| 05 Apr 2022 | 7.05 | 6.95 | 7.05 | 6.45 | 216673 | 4.44% |
| 04 Apr 2022 | 6.75 | 6.85 | 6.95 | 6.35 | 254604 | 1.50% |
| 01 Apr 2022 | 6.65 | 6.50 | 6.65 | 6.35 | 274946 | 4.72% |
| 31 Mar 2022 | 6.35 | 6.55 | 6.55 | 6.30 | 295635 | -0.78% |
| 30 Mar 2022 | 6.40 | 6.50 | 6.60 | 6.35 | 501979 | -1.54% |
| 29 Mar 2022 | 6.50 | 6.75 | 6.80 | 6.40 | 274160 | -2.26% |
| 28 Mar 2022 | 6.65 | 6.65 | 6.80 | 6.45 | 409435 | 0.00% |
| 25 Mar 2022 | 6.65 | 6.90 | 7.10 | 6.65 | 685505 | -5.00% |
| 24 Mar 2022 | 7.00 | 7.15 | 7.15 | 6.95 | 240040 | -1.41% |
| 23 Mar 2022 | 7.10 | 7.05 | 7.40 | 7.00 | 415403 | 0.00% |
| 22 Mar 2022 | 7.10 | 7.05 | 7.35 | 7.05 | 167637 | -1.39% |
| 21 Mar 2022 | 7.20 | 7.40 | 7.55 | 7.10 | 229316 | -2.70% |
| 17 Mar 2022 | 7.40 | 7.65 | 7.65 | 7.35 | 156741 | 0.00% |
| 16 Mar 2022 | 7.40 | 7.70 | 7.75 | 7.35 | 154439 | -1.33% |
| 15 Mar 2022 | 7.50 | 7.80 | 7.80 | 7.40 | 201902 | -2.60% |
| 14 Mar 2022 | 7.70 | 7.90 | 8.00 | 7.60 | 305458 | -3.14% |
| 11 Mar 2022 | 7.95 | 7.75 | 7.95 | 7.50 | 536289 | 4.61% |
| 10 Mar 2022 | 7.60 | 7.80 | 7.90 | 7.55 | 222790 | 0.00% |
| 09 Mar 2022 | 7.60 | 7.35 | 7.60 | 7.35 | 966524 | 4.83% |
| 08 Mar 2022 | 7.25 | 7.15 | 7.35 | 7.05 | 232836 | 1.40% |
| 07 Mar 2022 | 7.15 | 6.85 | 7.25 | 6.70 | 539194 | 2.88% |
| 04 Mar 2022 | 6.95 | 7.10 | 7.25 | 6.90 | 261152 | -2.11% |
| 03 Mar 2022 | 7.10 | 7.05 | 7.30 | 7.00 | 226249 | 0.00% |
| 02 Mar 2022 | 7.10 | 7.25 | 7.30 | 7.05 | 235870 | -1.39% |
| 28 Feb 2022 | 7.20 | 7.05 | 7.25 | 6.80 | 220355 | 2.13% |
| 25 Feb 2022 | 7.05 | 6.90 | 7.25 | 6.90 | 435936 | 1.44% |
| 24 Feb 2022 | 6.95 | 7.00 | 7.15 | 6.95 | 318674 | -4.79% |
| 23 Feb 2022 | 7.30 | 7.10 | 7.40 | 7.10 | 208980 | 3.55% |
| 22 Feb 2022 | 7.05 | 7.15 | 7.45 | 7.00 | 266160 | -4.08% |
| 21 Feb 2022 | 7.35 | 7.50 | 7.60 | 7.35 | 478672 | -3.29% |
| 18 Feb 2022 | 7.60 | 7.70 | 7.85 | 7.55 | 428366 | -1.94% |
| 17 Feb 2022 | 7.75 | 7.80 | 8.20 | 7.50 | 744024 | -1.27% |
| 16 Feb 2022 | 7.85 | 7.95 | 8.40 | 7.65 | 926075 | -2.48% |
| 15 Feb 2022 | 8.05 | 8.05 | 8.35 | 8.05 | 256949 | -4.73% |
| 14 Feb 2022 | 8.45 | 8.45 | 8.45 | 8.45 | 62436 | -4.52% |
| 11 Feb 2022 | 8.85 | 8.90 | 8.95 | 8.85 | 242196 | -4.84% |
| 10 Feb 2022 | 9.30 | 9.75 | 9.90 | 9.30 | 955023 | -4.62% |
| 09 Feb 2022 | 9.75 | 9.45 | 9.95 | 9.30 | 2812027 | 4.84% |
| 08 Feb 2022 | 9.30 | 8.90 | 9.40 | 8.05 | 3973185 | 8.77% |
| 07 Feb 2022 | 8.55 | 8.45 | 8.55 | 8.30 | 549194 | 9.62% |
| 04 Feb 2022 | 7.80 | 7.75 | 7.85 | 7.50 | 332952 | 4.00% |
| 03 Feb 2022 | 7.50 | 7.60 | 7.65 | 7.35 | 326525 | 0.00% |
| 02 Feb 2022 | 7.50 | 7.55 | 7.65 | 7.30 | 485008 | 0.67% |
| 01 Feb 2022 | 7.45 | 7.80 | 7.85 | 7.45 | 319859 | -3.25% |
| 31 Jan 2022 | 7.70 | 7.60 | 7.75 | 7.60 | 481471 | 4.05% |
| 28 Jan 2022 | 7.40 | 7.25 | 7.70 | 7.20 | 571022 | 0.68% |
| 27 Jan 2022 | 7.35 | 7.45 | 7.55 | 7.10 | 624277 | -1.34% |
| 25 Jan 2022 | 7.45 | 7.45 | 7.80 | 7.40 | 430217 | -3.87% |
| 24 Jan 2022 | 7.75 | 8.00 | 8.25 | 7.75 | 395262 | -4.91% |
| 21 Jan 2022 | 8.15 | 8.45 | 8.60 | 7.90 | 280963 | -1.21% |
| 20 Jan 2022 | 8.25 | 7.90 | 8.35 | 7.70 | 365865 | 3.13% |
| 19 Jan 2022 | 8.00 | 8.00 | 8.30 | 8.00 | 449701 | -4.76% |
| 18 Jan 2022 | 8.40 | 9.00 | 9.05 | 8.40 | 334494 | -4.55% |
| 17 Jan 2022 | 8.80 | 8.85 | 8.85 | 8.65 | 686192 | 4.14% |
| 14 Jan 2022 | 8.45 | 8.15 | 8.45 | 8.15 | 1466110 | 4.97% |
| 13 Jan 2022 | 8.05 | 8.15 | 8.30 | 7.90 | 317675 | -3.01% |
| 12 Jan 2022 | 8.30 | 8.90 | 8.90 | 8.25 | 520708 | -4.05% |
| 11 Jan 2022 | 8.65 | 9.00 | 9.00 | 8.45 | 483054 | -0.57% |
| 10 Jan 2022 | 8.70 | 8.85 | 8.90 | 8.35 | 547663 | 2.35% |
| 07 Jan 2022 | 8.50 | 8.80 | 8.85 | 8.10 | 563995 | 0.59% |
| 06 Jan 2022 | 8.45 | 7.90 | 8.45 | 7.65 | 610522 | 4.97% |
| 05 Jan 2022 | 8.05 | 8.35 | 8.35 | 8.05 | 165269 | -4.73% |
| 04 Jan 2022 | 8.45 | 9.15 | 9.20 | 8.45 | 1108630 | -4.52% |
| 03 Jan 2022 | 8.85 | 8.85 | 8.85 | 8.80 | 290985 | 4.73% |
| 31 Dec 2021 | 8.45 | 8.25 | 8.45 | 8.05 | 290538 | 4.97% |
| 30 Dec 2021 | 8.05 | 8.05 | 8.05 | 7.75 | 336439 | 4.55% |
| 29 Dec 2021 | 7.70 | 7.60 | 7.75 | 7.50 | 710657 | 4.05% |
| 28 Dec 2021 | 7.40 | 7.00 | 7.40 | 7.00 | 476744 | 3.50% |
| 27 Dec 2021 | 7.15 | 7.15 | 7.15 | 6.85 | 295263 | 2.14% |
| 24 Dec 2021 | 7.00 | 7.05 | 7.10 | 6.65 | 140556 | 1.45% |
| 23 Dec 2021 | 6.90 | 7.10 | 7.20 | 6.85 | 138299 | -0.72% |
| 22 Dec 2021 | 6.95 | 7.05 | 7.20 | 6.80 | 147876 | 0.72% |
| 21 Dec 2021 | 6.90 | 6.60 | 6.90 | 6.50 | 206955 | 4.55% |
| 20 Dec 2021 | 6.60 | 6.70 | 6.75 | 6.45 | 147771 | -2.22% |
| 17 Dec 2021 | 6.75 | 7.25 | 7.25 | 6.75 | 225066 | -4.93% |
| 16 Dec 2021 | 7.10 | 7.30 | 7.45 | 7.00 | 212429 | -1.39% |
| 15 Dec 2021 | 7.20 | 7.50 | 7.50 | 7.00 | 340021 | 0.00% |
| 14 Dec 2021 | 7.20 | 7.35 | 7.35 | 6.65 | 419372 | 2.86% |
| 13 Dec 2021 | 7.00 | 7.00 | 7.00 | 7.00 | 62970 | 4.48% |
| 10 Dec 2021 | 6.70 | 6.70 | 6.70 | 6.70 | 61992 | 4.69% |
| 09 Dec 2021 | 6.40 | 6.40 | 6.40 | 6.35 | 80806 | 4.92% |
| 08 Dec 2021 | 6.10 | 6.00 | 6.10 | 5.90 | 74610 | 4.27% |
| 07 Dec 2021 | 5.85 | 6.00 | 6.00 | 5.75 | 275227 | 0.00% |
| 06 Dec 2021 | 5.85 | 6.00 | 6.00 | 5.80 | 220974 | 0.00% |
| 03 Dec 2021 | 5.85 | 5.75 | 5.95 | 5.75 | 206025 | 1.74% |
| 02 Dec 2021 | 5.75 | 5.95 | 6.00 | 5.65 | 250868 | 0.00% |
| 01 Dec 2021 | 5.75 | 5.65 | 5.85 | 5.60 | 299373 | 2.68% |
| 30 Nov 2021 | 5.60 | 5.85 | 5.90 | 5.60 | 288390 | -4.27% |
| 29 Nov 2021 | 5.85 | 6.05 | 6.10 | 5.70 | 259006 | -1.68% |
| 26 Nov 2021 | 5.95 | 6.20 | 6.20 | 5.95 | 180158 | -2.46% |
| 25 Nov 2021 | 6.10 | 6.50 | 6.50 | 5.95 | 252094 | -1.61% |
| 24 Nov 2021 | 6.20 | 6.30 | 6.30 | 6.10 | 125440 | 0.81% |
| 23 Nov 2021 | 6.15 | 6.25 | 6.25 | 5.90 | 179501 | 0.00% |
| 22 Nov 2021 | 6.15 | 6.40 | 6.40 | 5.90 | 183890 | -0.81% |
| 18 Nov 2021 | 6.20 | 6.40 | 6.45 | 6.10 | 146831 | -1.59% |
| 17 Nov 2021 | 6.30 | 6.55 | 6.55 | 6.25 | 92219 | -1.56% |
| 16 Nov 2021 | 6.40 | 6.65 | 6.70 | 6.35 | 112894 | -1.54% |
| 15 Nov 2021 | 6.50 | 6.70 | 6.80 | 6.40 | 183798 | -1.52% |
| 12 Nov 2021 | 6.60 | 6.80 | 6.80 | 6.60 | 236171 | -3.65% |
| 11 Nov 2021 | 6.85 | 6.95 | 6.95 | 6.65 | 79395 | 0.74% |
| 10 Nov 2021 | 6.80 | 7.00 | 7.00 | 6.75 | 209366 | -2.86% |
| 09 Nov 2021 | 7.00 | 6.75 | 7.00 | 6.70 | 59502 | 2.19% |
| 08 Nov 2021 | 6.85 | 7.05 | 7.05 | 6.80 | 93815 | -2.84% |
| 04 Nov 2021 | 7.05 | 7.00 | 7.10 | 6.70 | 27002 | 2.17% |
| 03 Nov 2021 | 6.90 | 6.95 | 7.10 | 6.75 | 104035 | -0.72% |
| 02 Nov 2021 | 6.95 | 7.00 | 7.10 | 6.65 | 147617 | 1.46% |
| 01 Nov 2021 | 6.85 | 6.85 | 6.85 | 6.25 | 80436 | 4.58% |
| 29 Oct 2021 | 6.55 | 6.85 | 6.90 | 6.55 | 216467 | -4.38% |
| 28 Oct 2021 | 6.85 | 7.10 | 7.10 | 6.75 | 136933 | -1.44% |
| 27 Oct 2021 | 6.95 | 7.15 | 7.15 | 6.85 | 94992 | -0.71% |
| 26 Oct 2021 | 7.00 | 6.70 | 7.00 | 6.70 | 84719 | 4.48% |
| 25 Oct 2021 | 6.70 | 7.00 | 7.00 | 6.65 | 227922 | -4.29% |
| 22 Oct 2021 | 7.00 | 7.15 | 7.15 | 6.95 | 248764 | 0.00% |
| 21 Oct 2021 | 7.00 | 6.95 | 7.15 | 6.95 | 224994 | -0.71% |
| 20 Oct 2021 | 7.05 | 7.25 | 7.25 | 6.95 | 329401 | -1.40% |
| 19 Oct 2021 | 7.15 | 7.30 | 7.40 | 7.05 | 565931 | -0.69% |
| 18 Oct 2021 | 7.20 | 7.35 | 7.35 | 7.15 | 449285 | 0.00% |
| 14 Oct 2021 | 7.20 | 7.40 | 7.50 | 7.15 | 566249 | -2.04% |
| 13 Oct 2021 | 7.35 | 7.30 | 7.55 | 7.15 | 609860 | 1.38% |
| 12 Oct 2021 | 7.25 | 7.35 | 7.60 | 7.20 | 803874 | -1.36% |
| 11 Oct 2021 | 7.35 | 7.80 | 7.80 | 7.30 | 355683 | -1.34% |
| 08 Oct 2021 | 7.45 | 7.20 | 7.50 | 7.20 | 369975 | 3.47% |
| 07 Oct 2021 | 7.20 | 7.55 | 7.65 | 7.15 | 612433 | -4.00% |
| 06 Oct 2021 | 7.50 | 7.30 | 7.60 | 7.30 | 628413 | 3.45% |
| 05 Oct 2021 | 7.25 | 7.25 | 7.35 | 7.10 | 298328 | 1.40% |
| 04 Oct 2021 | 7.15 | 7.25 | 7.30 | 7.05 | 272195 | 0.70% |
| 01 Oct 2021 | 7.10 | 7.10 | 7.20 | 7.00 | 215135 | 0.00% |
| 30 Sep 2021 | 7.10 | 7.30 | 7.30 | 7.05 | 177117 | -1.39% |
| 29 Sep 2021 | 7.20 | 7.00 | 7.25 | 6.90 | 145414 | 2.13% |
| 28 Sep 2021 | 7.05 | 7.05 | 7.15 | 6.90 | 106308 | -0.70% |
| 27 Sep 2021 | 7.10 | 7.10 | 7.25 | 6.95 | 230849 | 0.00% |
| 24 Sep 2021 | 7.10 | 7.25 | 7.25 | 6.80 | 174827 | -0.70% |
| 23 Sep 2021 | 7.15 | 7.35 | 7.35 | 7.10 | 126923 | -0.69% |
| 22 Sep 2021 | 7.20 | 7.35 | 7.35 | 7.10 | 107307 | -0.69% |
| 21 Sep 2021 | 7.25 | 7.35 | 7.45 | 7.05 | 121688 | -1.36% |
| 20 Sep 2021 | 7.35 | 7.50 | 7.50 | 7.20 | 194145 | -1.34% |
| 17 Sep 2021 | 7.45 | 7.75 | 7.75 | 7.40 | 342440 | 0.00% |
| 16 Sep 2021 | 7.45 | 7.00 | 7.45 | 7.00 | 334805 | 4.93% |
| 15 Sep 2021 | 7.10 | 7.15 | 7.20 | 7.00 | 157970 | 2.16% |
| 14 Sep 2021 | 6.95 | 6.95 | 7.20 | 6.95 | 486807 | -0.71% |
| 13 Sep 2021 | 7.00 | 7.10 | 7.20 | 6.95 | 356964 | 0.72% |
| 09 Sep 2021 | 6.95 | 7.05 | 7.05 | 6.90 | 211626 | -0.71% |
| 08 Sep 2021 | 7.00 | 7.00 | 7.15 | 6.80 | 292424 | 2.19% |
| 07 Sep 2021 | 6.85 | 6.95 | 7.05 | 6.80 | 256825 | -1.44% |
| 06 Sep 2021 | 6.95 | 7.00 | 7.20 | 6.85 | 225056 | -0.71% |
| 03 Sep 2021 | 7.00 | 7.30 | 7.30 | 6.90 | 528469 | -2.78% |
| 02 Sep 2021 | 7.20 | 7.20 | 7.35 | 7.05 | 84078 | 0.00% |
| 01 Sep 2021 | 7.20 | 7.05 | 7.40 | 7.05 | 54382 | 0.00% |
| 31 Aug 2021 | 7.20 | 7.25 | 7.40 | 7.15 | 44984 | 0.00% |
| 30 Aug 2021 | 7.20 | 7.45 | 7.50 | 7.10 | 70590 | -1.37% |
| 27 Aug 2021 | 7.30 | 7.30 | 7.50 | 7.00 | 194220 | -0.68% |
| 26 Aug 2021 | 7.35 | 7.20 | 7.40 | 7.15 | 157789 | 0.68% |
| 25 Aug 2021 | 7.30 | 7.35 | 7.35 | 7.00 | 68810 | 3.55% |
| 24 Aug 2021 | 7.05 | 7.20 | 7.20 | 6.70 | 282329 | 0.71% |
| 23 Aug 2021 | 7.00 | 7.45 | 7.50 | 6.95 | 280746 | -3.45% |
| 20 Aug 2021 | 7.25 | 7.50 | 7.70 | 7.20 | 133970 | -3.33% |
| 18 Aug 2021 | 7.50 | 7.30 | 7.65 | 7.10 | 146318 | 2.74% |
| 17 Aug 2021 | 7.30 | 7.55 | 7.70 | 7.20 | 203218 | -3.31% |
| 16 Aug 2021 | 7.55 | 8.05 | 8.10 | 7.50 | 220809 | -3.82% |
| 13 Aug 2021 | 7.85 | 7.85 | 8.25 | 7.75 | 134380 | -1.26% |
| 12 Aug 2021 | 7.95 | 8.10 | 8.10 | 7.80 | 167740 | -1.85% |
| 11 Aug 2021 | 8.10 | 8.45 | 8.55 | 7.75 | 273122 | -0.61% |
| 10 Aug 2021 | 8.15 | 8.10 | 8.15 | 7.90 | 121189 | 4.49% |
| 09 Aug 2021 | 7.80 | 7.50 | 7.80 | 7.50 | 211935 | 4.70% |
| 06 Aug 2021 | 7.45 | 7.40 | 7.90 | 7.40 | 685080 | -3.87% |
| 05 Aug 2021 | 7.75 | 7.75 | 7.75 | 7.75 | 188726 | -4.91% |
| 04 Aug 2021 | 8.15 | 8.50 | 8.50 | 8.15 | 501098 | -4.68% |
| 03 Aug 2021 | 8.55 | 8.60 | 8.75 | 8.10 | 256561 | 1.79% |
| 02 Aug 2021 | 8.40 | 8.20 | 8.75 | 8.20 | 332792 | -1.75% |
| 30 Jul 2021 | 8.55 | 8.90 | 8.95 | 8.55 | 420171 | -3.93% |
| 29 Jul 2021 | 8.90 | 9.35 | 9.35 | 8.75 | 305854 | -3.26% |
| 28 Jul 2021 | 9.20 | 9.45 | 9.45 | 9.00 | 212263 | -1.60% |
| 27 Jul 2021 | 9.35 | 9.80 | 9.90 | 9.20 | 337060 | -3.11% |
| 26 Jul 2021 | 9.65 | 9.90 | 9.90 | 9.50 | 162262 | -1.53% |
| 23 Jul 2021 | 9.80 | 10.50 | 10.50 | 9.75 | 346098 | -4.39% |
| 22 Jul 2021 | 10.25 | 10.00 | 10.35 | 9.80 | 361348 | 3.54% |
| 20 Jul 2021 | 9.90 | 10.30 | 10.30 | 9.75 | 353299 | -2.94% |
| 19 Jul 2021 | 10.20 | 10.30 | 10.60 | 10.05 | 266605 | -2.39% |
| 16 Jul 2021 | 10.45 | 10.70 | 10.80 | 10.30 | 199019 | -0.95% |
| 15 Jul 2021 | 10.55 | 11.00 | 11.00 | 10.50 | 215590 | -0.47% |
| 14 Jul 2021 | 10.60 | 10.90 | 11.00 | 10.50 | 327223 | -0.93% |
| 13 Jul 2021 | 10.70 | 11.00 | 11.15 | 10.60 | 298270 | -0.93% |
| 12 Jul 2021 | 10.80 | 11.00 | 11.15 | 10.30 | 1196848 | 1.41% |
| 09 Jul 2021 | 10.65 | 10.25 | 10.80 | 10.00 | 394222 | 3.40% |
| 08 Jul 2021 | 10.30 | 10.55 | 10.80 | 10.05 | 500895 | -1.90% |
| 07 Jul 2021 | 10.50 | 10.45 | 11.05 | 10.40 | 761744 | -3.67% |
| 06 Jul 2021 | 10.90 | 10.95 | 11.40 | 10.65 | 971716 | 0.00% |
| 05 Jul 2021 | 10.90 | 10.55 | 10.90 | 10.40 | 680834 | 4.81% |
| 02 Jul 2021 | 10.40 | 10.45 | 10.85 | 10.10 | 449746 | -0.48% |
| 01 Jul 2021 | 10.45 | 10.65 | 10.95 | 10.00 | 424629 | 0.00% |
| 30 Jun 2021 | 10.45 | 10.70 | 11.15 | 10.25 | 1914608 | -1.88% |
| 29 Jun 2021 | 10.65 | 11.30 | 11.30 | 10.55 | 2705427 | -4.05% |
| 28 Jun 2021 | 11.10 | 11.60 | 11.90 | 11.10 | 1779107 | -4.72% |
| 25 Jun 2021 | 11.65 | 12.40 | 12.40 | 11.60 | 1627460 | -4.51% |
| 24 Jun 2021 | 12.20 | 11.45 | 12.30 | 10.60 | 4780491 | 6.09% |
| 23 Jun 2021 | 11.50 | 13.00 | 13.40 | 11.50 | 7481810 | -9.80% |
| 22 Jun 2021 | 12.75 | 11.15 | 12.75 | 10.85 | 9152047 | 19.72% |
| 21 Jun 2021 | 10.65 | 9.20 | 10.90 | 8.95 | 5110456 | 13.30% |
| 18 Jun 2021 | 9.40 | 9.15 | 9.80 | 8.50 | 3063807 | 5.03% |
| 17 Jun 2021 | 8.95 | 8.95 | 9.45 | 8.60 | 1758433 | -1.65% |
| 16 Jun 2021 | 9.10 | 9.55 | 9.70 | 8.70 | 2560881 | -0.55% |
| 15 Jun 2021 | 9.15 | 8.00 | 9.50 | 7.80 | 6159367 | 15.09% |
| 14 Jun 2021 | 7.95 | 8.45 | 8.55 | 7.70 | 2774039 | -5.36% |
| 11 Jun 2021 | 8.40 | 8.90 | 9.25 | 8.30 | 8239043 | 1.82% |
| 10 Jun 2021 | 8.25 | 7.05 | 8.25 | 7.00 | 4297835 | 19.57% |
| 09 Jun 2021 | 6.90 | 7.50 | 7.50 | 6.80 | 2410779 | -6.76% |
| 08 Jun 2021 | 7.40 | 8.10 | 8.10 | 7.25 | 2253425 | -3.27% |
| 07 Jun 2021 | 7.65 | 7.25 | 7.85 | 7.20 | 3009604 | 10.87% |
| 04 Jun 2021 | 6.90 | 6.55 | 7.00 | 6.45 | 745361 | 6.98% |
| 03 Jun 2021 | 6.45 | 6.80 | 6.80 | 6.40 | 1242320 | -3.01% |
| 02 Jun 2021 | 6.65 | 6.50 | 7.15 | 6.30 | 1288606 | 2.31% |
| 01 Jun 2021 | 6.50 | 6.70 | 6.80 | 6.40 | 478265 | -2.99% |
| 31 May 2021 | 6.70 | 6.75 | 6.80 | 6.60 | 342882 | 0.75% |
| 28 May 2021 | 6.65 | 6.90 | 6.90 | 6.65 | 354446 | -1.48% |
| 27 May 2021 | 6.75 | 6.80 | 7.00 | 6.65 | 798838 | 0.00% |
| 26 May 2021 | 6.75 | 6.85 | 7.00 | 6.65 | 430843 | 0.75% |
| 25 May 2021 | 6.70 | 6.70 | 6.90 | 6.70 | 279050 | -1.47% |
| 24 May 2021 | 6.80 | 6.90 | 6.90 | 6.70 | 180674 | 0.74% |
| 21 May 2021 | 6.75 | 6.90 | 6.90 | 6.65 | 188347 | 0.00% |
| 20 May 2021 | 6.75 | 6.90 | 6.95 | 6.70 | 280652 | -1.46% |
| 19 May 2021 | 6.85 | 6.90 | 6.95 | 6.80 | 245982 | 0.00% |
| 18 May 2021 | 6.85 | 7.15 | 7.15 | 6.80 | 440257 | -1.44% |
| 17 May 2021 | 6.95 | 7.05 | 7.40 | 6.90 | 700177 | 0.00% |
| 14 May 2021 | 6.95 | 7.00 | 7.10 | 6.90 | 221445 | 0.72% |
| 12 May 2021 | 6.90 | 7.05 | 7.30 | 6.90 | 413351 | 0.00% |
| 11 May 2021 | 6.90 | 7.05 | 7.15 | 6.85 | 384407 | -2.13% |
| 10 May 2021 | 7.05 | 7.25 | 7.25 | 6.80 | 164487 | -0.70% |
| 07 May 2021 | 7.10 | 7.40 | 7.40 | 6.95 | 210828 | -2.07% |
| 06 May 2021 | 7.25 | 7.20 | 7.35 | 6.75 | 98252 | 0.00% |
| 05 May 2021 | 7.25 | 7.35 | 7.50 | 7.20 | 85687 | 0.69% |
| 04 May 2021 | 7.20 | 7.25 | 7.35 | 7.05 | 106527 | -0.69% |
| 03 May 2021 | 7.25 | 7.20 | 7.30 | 6.85 | 75699 | 2.11% |
| 30 Apr 2021 | 7.10 | 6.90 | 7.30 | 6.70 | 97760 | 2.16% |
| 29 Apr 2021 | 6.95 | 7.25 | 7.25 | 6.90 | 76757 | -0.71% |
| 28 Apr 2021 | 7.00 | 6.90 | 7.05 | 6.80 | 115687 | 1.45% |
| 27 Apr 2021 | 6.90 | 6.90 | 6.95 | 6.75 | 37651 | 1.47% |
| 26 Apr 2021 | 6.80 | 6.70 | 7.05 | 6.70 | 92988 | 0.00% |
| 23 Apr 2021 | 6.80 | 6.75 | 6.95 | 6.75 | 42079 | 0.74% |
| 22 Apr 2021 | 6.75 | 6.60 | 7.00 | 6.60 | 88601 | 2.27% |
| 20 Apr 2021 | 6.60 | 7.10 | 7.10 | 6.25 | 118449 | -3.65% |
| 19 Apr 2021 | 6.85 | 7.10 | 7.10 | 6.45 | 129600 | 0.00% |
| 16 Apr 2021 | 6.85 | 7.00 | 7.30 | 6.70 | 145759 | 0.00% |
| 15 Apr 2021 | 6.85 | 7.05 | 7.10 | 6.70 | 66874 | -2.14% |
| 13 Apr 2021 | 7.00 | 7.15 | 7.15 | 6.80 | 32741 | 2.19% |
| 12 Apr 2021 | 6.85 | 7.45 | 7.45 | 6.60 | 185100 | -6.16% |
| 09 Apr 2021 | 7.30 | 7.50 | 7.50 | 7.05 | 88123 | -0.68% |
| 08 Apr 2021 | 7.35 | 7.10 | 7.60 | 7.00 | 173221 | 3.52% |
| 07 Apr 2021 | 7.10 | 7.05 | 7.30 | 6.90 | 42104 | 0.71% |
| 06 Apr 2021 | 7.05 | 7.00 | 7.40 | 6.85 | 263457 | 0.00% |
| 05 Apr 2021 | 7.05 | 7.30 | 7.30 | 6.80 | 126195 | 0.00% |
| 01 Apr 2021 | 7.05 | 6.65 | 7.05 | 6.65 | 241319 | 4.44% |
| 31 Mar 2021 | 6.75 | 7.10 | 7.10 | 6.75 | 359999 | -4.93% |
| 30 Mar 2021 | 7.10 | 7.25 | 7.60 | 7.10 | 253759 | -4.70% |
| 26 Mar 2021 | 7.45 | 7.35 | 7.55 | 7.25 | 181400 | 1.36% |
| 25 Mar 2021 | 7.35 | 7.70 | 7.70 | 7.20 | 353149 | -2.65% |
| 24 Mar 2021 | 7.55 | 7.75 | 7.75 | 7.50 | 54816 | 0.67% |
| 23 Mar 2021 | 7.50 | 7.75 | 7.95 | 7.50 | 218816 | -3.23% |
| 22 Mar 2021 | 7.75 | 7.60 | 7.80 | 7.20 | 211847 | 4.03% |
| 19 Mar 2021 | 7.45 | 7.85 | 7.85 | 7.35 | 609887 | -3.25% |
| 18 Mar 2021 | 7.70 | 7.85 | 7.90 | 7.50 | 172814 | 0.00% |
| 17 Mar 2021 | 7.70 | 7.70 | 7.90 | 7.40 | 459325 | 1.99% |
| 16 Mar 2021 | 7.55 | 7.25 | 7.70 | 7.25 | 381160 | 0.67% |
| 15 Mar 2021 | 7.50 | 7.85 | 7.85 | 7.35 | 274039 | -2.60% |
| 12 Mar 2021 | 7.70 | 8.10 | 8.25 | 7.65 | 1681572 | -4.35% |
| 10 Mar 2021 | 8.05 | 8.20 | 8.35 | 7.80 | 273038 | -1.23% |
| 09 Mar 2021 | 8.15 | 7.95 | 8.15 | 7.70 | 718047 | 4.49% |
| 08 Mar 2021 | 7.80 | 8.20 | 8.30 | 7.75 | 1046965 | -4.29% |
| 05 Mar 2021 | 8.15 | 8.85 | 8.90 | 8.15 | 593007 | -4.68% |
| 04 Mar 2021 | 8.55 | 8.55 | 8.80 | 8.55 | 610145 | -5.00% |
| 03 Mar 2021 | 9.00 | 9.90 | 9.90 | 9.00 | 444623 | -4.76% |
| 02 Mar 2021 | 9.45 | 9.00 | 9.45 | 9.00 | 147516 | 5.00% |
| 01 Mar 2021 | 9.00 | 8.70 | 9.00 | 8.50 | 284673 | 4.65% |
| 26 Feb 2021 | 8.60 | 7.80 | 8.60 | 7.80 | 279275 | 4.88% |
| 25 Feb 2021 | 8.20 | 8.60 | 8.65 | 8.20 | 288130 | -4.65% |
| 24 Feb 2021 | 8.60 | 9.45 | 9.45 | 8.60 | 637367 | -4.97% |
| 23 Feb 2021 | 9.05 | 8.65 | 9.05 | 8.25 | 142154 | 4.62% |
| 22 Feb 2021 | 8.65 | 8.70 | 9.25 | 8.65 | 174274 | -4.95% |
| 19 Feb 2021 | 9.10 | 9.20 | 9.70 | 9.10 | 353469 | -4.71% |
| 18 Feb 2021 | 9.55 | 9.95 | 10.20 | 9.55 | 348181 | -4.98% |
| 17 Feb 2021 | 10.05 | 10.05 | 10.20 | 9.70 | 117551 | 0.00% |
| 16 Feb 2021 | 10.05 | 10.60 | 10.60 | 10.00 | 135901 | -4.29% |
| 15 Feb 2021 | 10.50 | 11.05 | 11.05 | 10.40 | 55704 | -2.78% |
| 12 Feb 2021 | 10.80 | 10.90 | 11.15 | 10.55 | 48455 | 0.47% |
| 11 Feb 2021 | 10.75 | 10.95 | 10.95 | 10.60 | 69164 | -1.83% |
| 10 Feb 2021 | 10.95 | 11.10 | 11.10 | 10.70 | 71400 | 0.46% |
| 09 Feb 2021 | 10.90 | 11.30 | 11.30 | 10.75 | 94939 | -0.91% |
| 08 Feb 2021 | 11.00 | 11.55 | 11.55 | 10.90 | 77245 | -3.51% |
| 05 Feb 2021 | 11.40 | 11.00 | 11.50 | 10.95 | 123437 | 3.64% |
| 04 Feb 2021 | 11.00 | 11.00 | 11.20 | 10.90 | 82830 | -3.08% |
| 03 Feb 2021 | 11.35 | 11.85 | 12.20 | 11.30 | 256051 | -4.22% |
| 02 Feb 2021 | 11.85 | 12.20 | 12.25 | 11.40 | 262553 | -1.25% |
| 01 Feb 2021 | 12.00 | 11.35 | 12.15 | 11.35 | 218373 | 2.56% |
| 29 Jan 2021 | 11.70 | 11.40 | 11.80 | 10.95 | 424197 | 4.00% |
| 28 Jan 2021 | 11.25 | 11.45 | 11.50 | 11.05 | 42574 | -0.44% |
| 27 Jan 2021 | 11.30 | 10.80 | 11.50 | 10.60 | 141383 | 2.73% |
| 25 Jan 2021 | 11.00 | 11.25 | 11.55 | 10.85 | 88586 | 0.00% |
| 22 Jan 2021 | 11.00 | 10.70 | 11.50 | 10.70 | 63916 | 0.00% |
| 21 Jan 2021 | 11.00 | 11.10 | 11.25 | 10.55 | 121596 | -0.90% |
| 20 Jan 2021 | 11.10 | 11.75 | 11.75 | 10.95 | 166681 | -3.48% |
| 19 Jan 2021 | 11.50 | 11.80 | 11.80 | 11.40 | 40684 | -1.29% |
| 18 Jan 2021 | 11.65 | 11.90 | 11.90 | 11.45 | 36011 | 0.43% |
| 15 Jan 2021 | 11.60 | 12.00 | 12.00 | 11.45 | 97792 | -1.28% |
| 14 Jan 2021 | 11.75 | 11.90 | 12.10 | 11.45 | 137366 | 1.73% |
| 13 Jan 2021 | 11.55 | 12.15 | 12.15 | 11.40 | 172433 | -2.94% |
| 12 Jan 2021 | 11.90 | 11.85 | 12.40 | 11.55 | 282810 | 0.42% |
| 11 Jan 2021 | 11.85 | 11.60 | 12.30 | 11.55 | 80658 | -1.25% |
| 08 Jan 2021 | 12.00 | 12.70 | 12.75 | 11.85 | 230905 | -3.61% |
| 07 Jan 2021 | 12.45 | 12.10 | 12.55 | 12.05 | 252976 | 2.47% |
| 06 Jan 2021 | 12.15 | 12.75 | 12.80 | 12.05 | 253943 | -3.95% |
| 05 Jan 2021 | 12.65 | 12.40 | 12.95 | 12.35 | 162714 | 2.02% |
| 04 Jan 2021 | 12.40 | 12.50 | 12.65 | 11.70 | 253968 | 2.90% |
| 01 Jan 2021 | 12.05 | 11.65 | 12.05 | 11.10 | 164559 | 4.78% |
| 31 Dec 2020 | 11.50 | 12.00 | 12.20 | 11.50 | 259416 | -4.96% |
| 30 Dec 2020 | 12.10 | 12.90 | 12.90 | 12.10 | 310432 | -4.72% |
| 29 Dec 2020 | 12.70 | 13.30 | 13.30 | 12.65 | 186544 | -4.51% |
| 28 Dec 2020 | 13.30 | 13.30 | 13.80 | 13.10 | 162051 | -1.12% |
| 24 Dec 2020 | 13.45 | 14.20 | 14.20 | 13.30 | 177335 | -2.89% |
| 23 Dec 2020 | 13.85 | 13.80 | 14.25 | 13.20 | 286694 | 1.84% |
