Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 9.071 | 9.124 | 8.987 | 8.987 | 222,018 | -0.08(-0.83%) |
Mar 30, 2021 | 9.086 | 9.139 | 9.055 | 9.063 | 267,176 | -0.01(-0.08%) |
Mar 29, 2021 | 9.003 | 9.131 | 8.984 | 9.071 | 285,727 | -0.03(-0.33%) |
Mar 26, 2021 | 9.116 | 9.161 | 9.033 | 9.101 | 226,565 | +0.01(+0.08%) |
Mar 25, 2021 | 9.086 | 9.146 | 8.919 | 9.093 | 441,564 | +0.02(+0.17%) |
Mar 24, 2021 | 9.146 | 9.305 | 9.078 | 9.078 | 237,502 | -0.04(-0.41%) |
Mar 23, 2021 | 9.184 | 9.245 | 9.093 | 9.116 | 185,149 | -0.14(-1.47%) |
Mar 22, 2021 | 9.169 | 9.267 | 9.116 | 9.252 | 256,487 | +0.08(+0.82%) |
Mar 19, 2021 | 9.192 | 9.356 | 9.093 | 9.177 | 412,153 | +0.01(+0.08%) |
Mar 18, 2021 | 9.411 | 9.449 | 9.139 | 9.169 | 263,293 | -0.23(-2.49%) |
Mar 17, 2021 | 9.494 | 9.555 | 9.381 | 9.403 | 310,981 | -0.07(-0.76%) |
Mar 16, 2021 | 9.528 | 9.543 | 9.273 | 9.475 | 493,547 | -0.01(-0.08%) |
Mar 15, 2021 | 9.415 | 9.505 | 9.295 | 9.483 | 592,539 | +0.16(+1.69%) |
Mar 12, 2021 | 9.220 | 9.423 | 9.213 | 9.325 | 630,911 | +0.15(+1.64%) |
Mar 11, 2021 | 9.160 | 9.280 | 9.152 | 9.175 | 418,931 | +0.02(+0.16%) |
Mar 10, 2021 | 9.070 | 9.175 | 9.070 | 9.160 | 271,544 | +0.10(+1.08%) |
Mar 09, 2021 | 9.092 | 9.160 | 9.017 | 9.062 | 380,505 | -0.08(-0.90%) |
Mar 08, 2021 | 9.047 | 9.145 | 8.890 | 9.145 | 326,377 | +0.14(+1.58%) |
Mar 05, 2021 | 9.055 | 9.055 | 8.683 | 9.002 | 354,679 | +0.02(+0.25%) |
Mar 04, 2021 | 9.115 | 9.137 | 8.830 | 8.980 | 315,306 | -0.12(-1.32%) |
Mar 03, 2021 | 9.145 | 9.160 | 9.062 | 9.100 | 237,960 | -0.01(-0.08%) |
Mar 02, 2021 | 9.077 | 9.122 | 9.032 | 9.107 | 190,761 | +0.02(+0.25%) |
Mar 01, 2021 | 9.070 | 9.130 | 9.032 | 9.085 | 441,081 | +0.14(+1.51%) |
Feb 26, 2021 | 8.897 | 9.017 | 8.875 | 8.950 | 177,805 | +0.08(+0.85%) |
Feb 25, 2021 | 9.085 | 9.085 | 8.860 | 8.875 | 281,424 | -0.17(-1.83%) |
Feb 24, 2021 | 8.957 | 9.069 | 8.957 | 9.040 | 208,785 | +0.08(+0.84%) |
Feb 23, 2021 | 8.987 | 9.010 | 8.762 | 8.965 | 236,250 | -0.02(-0.17%) |
Feb 22, 2021 | 8.972 | 9.055 | 8.965 | 8.980 | 244,302 | +0.03(+0.34%) |
Feb 19, 2021 | 8.897 | 8.972 | 8.860 | 8.950 | 220,692 | +0.11(+1.19%) |
Feb 18, 2021 | 8.867 | 8.935 | 8.809 | 8.845 | 245,798 | -0.02(-0.17%) |
Feb 17, 2021 | 8.920 | 8.974 | 8.822 | 8.860 | 131,515 | -0.03(-0.34%) |
Feb 16, 2021 | 8.845 | 9.047 | 8.770 | 8.890 | 423,593 | +0.08(+0.94%) |
Feb 12, 2021 | 8.927 | 8.972 | 8.770 | 8.807 | 250,926 | -0.11(-1.18%) |
Feb 11, 2021 | 8.965 | 8.980 | 8.755 | 8.912 | 363,961 | +0.01(+0.13%) |
Feb 10, 2021 | 8.700 | 8.975 | 8.566 | 8.901 | 580,083 | +0.12(+1.36%) |
Feb 09, 2021 | 8.804 | 8.841 | 8.700 | 8.782 | 345,682 | +0.00(+0.00%) |
Feb 08, 2021 | 8.745 | 8.826 | 8.681 | 8.782 | 308,386 | +0.07(+0.77%) |
Feb 05, 2021 | 8.596 | 8.745 | 8.566 | 8.715 | 353,762 | +0.13(+1.56%) |
Feb 04, 2021 | 8.566 | 8.596 | 8.529 | 8.581 | 238,269 | +0.07(+0.88%) |
Feb 03, 2021 | 8.603 | 8.603 | 8.372 | 8.506 | 229,392 | +0.09(+1.06%) |
Feb 02, 2021 | 8.268 | 8.506 | 8.268 | 8.417 | 254,762 | +0.16(+1.99%) |
Feb 01, 2021 | 8.119 | 8.305 | 8.074 | 8.253 | 187,869 | +0.15(+1.84%) |
Jan 29, 2021 | 8.231 | 8.245 | 7.948 | 8.104 | 309,055 | -0.14(-1.72%) |
Jan 28, 2021 | 8.275 | 8.319 | 8.171 | 8.245 | 268,390 | +0.04(+0.45%) |
Jan 27, 2021 | 8.313 | 8.380 | 8.141 | 8.208 | 302,199 | -0.13(-1.61%) |
Jan 26, 2021 | 8.275 | 8.409 | 8.245 | 8.342 | 303,843 | +0.12(+1.45%) |
Jan 25, 2021 | 8.313 | 8.342 | 8.201 | 8.223 | 203,176 | -0.09(-1.08%) |
Jan 22, 2021 | 8.268 | 8.313 | 8.223 | 8.313 | 139,088 | +0.01(+0.18%) |
Jan 21, 2021 | 8.275 | 8.402 | 8.216 | 8.298 | 213,550 | +0.03(+0.36%) |
Jan 20, 2021 | 8.275 | 8.342 | 8.208 | 8.268 | 248,919 | +0.01(+0.09%) |
Jan 19, 2021 | 8.447 | 8.476 | 8.231 | 8.260 | 417,720 | -0.19(-2.20%) |
Jan 15, 2021 | 8.476 | 8.551 | 8.395 | 8.447 | 243,673 | -0.09(-1.09%) |
Jan 14, 2021 | 8.422 | 8.562 | 8.407 | 8.540 | 450,938 | +0.13(+1.58%) |
Jan 13, 2021 | 8.340 | 8.414 | 8.318 | 8.407 | 349,327 | +0.10(+1.16%) |
Jan 12, 2021 | 8.355 | 8.355 | 8.244 | 8.311 | 265,480 | +0.06(+0.72%) |
Jan 11, 2021 | 8.289 | 8.348 | 8.215 | 8.252 | 322,679 | -0.02(-0.27%) |
Jan 08, 2021 | 8.274 | 8.303 | 8.089 | 8.274 | 266,945 | +0.05(+0.63%) |
Jan 07, 2021 | 8.096 | 8.239 | 8.060 | 8.222 | 209,095 | +0.15(+1.83%) |
Jan 06, 2021 | 7.956 | 8.156 | 7.949 | 8.074 | 370,333 | +0.18(+2.34%) |
Jan 05, 2021 | 7.720 | 7.978 | 7.720 | 7.890 | 234,506 | +0.16(+2.10%) |