Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 8.722 | 8.735 | 8.695 | 8.730 | 7,788 | -0.00(-0.02%) |
Mar 30, 2021 | 8.733 | 8.743 | 8.710 | 8.732 | 9,500 | +0.05(+0.57%) |
Mar 29, 2021 | 8.691 | 8.694 | 8.640 | 8.682 | 11,324 | +0.04(+0.45%) |
Mar 28, 2021 | 8.641 | 8.654 | 8.628 | 8.643 | 4,876 | +0.10(+1.21%) |
Mar 26, 2021 | 8.645 | 8.659 | 8.509 | 8.540 | 175,034 | -0.11(-1.26%) |
Mar 25, 2021 | 8.645 | 8.655 | 8.509 | 8.649 | 18,790 | +0.04(+0.46%) |
Mar 24, 2021 | 8.607 | 8.614 | 8.566 | 8.610 | 14,885 | +0.01(+0.17%) |
Mar 23, 2021 | 8.589 | 8.598 | 8.579 | 8.596 | 9,888 | +0.08(+0.98%) |
Mar 22, 2021 | 8.495 | 8.515 | 8.457 | 8.512 | 11,027 | -0.04(-0.51%) |
Mar 21, 2021 | 8.563 | 8.563 | 8.543 | 8.555 | 9,298 | +0.11(+1.32%) |
Mar 19, 2021 | 8.508 | 8.579 | 8.405 | 8.443 | 222,789 | -0.06(-0.70%) |
Mar 18, 2021 | 8.508 | 8.529 | 8.405 | 8.503 | 6,663 | +0.06(+0.71%) |
Mar 17, 2021 | 8.433 | 8.457 | 8.393 | 8.444 | 9,947 | -0.05(-0.64%) |
Mar 16, 2021 | 8.491 | 8.504 | 8.454 | 8.498 | 9,335 | -0.01(-0.11%) |
Mar 15, 2021 | 8.509 | 8.515 | 8.489 | 8.508 | 12,431 | +0.02(+0.19%) |
Mar 14, 2021 | 8.491 | 8.496 | 8.484 | 8.492 | 9,505 | +0.02(+0.25%) |
Mar 12, 2021 | 8.445 | 8.525 | 8.429 | 8.471 | 261,060 | +0.03(+0.32%) |
Mar 11, 2021 | 8.445 | 8.458 | 8.429 | 8.444 | 2,803 | -0.03(-0.39%) |
Mar 10, 2021 | 8.473 | 8.487 | 8.438 | 8.477 | 4,393 | -0.02(-0.24%) |
Mar 09, 2021 | 8.498 | 8.507 | 8.491 | 8.497 | 1,846 | -0.08(-0.92%) |
Mar 08, 2021 | 8.584 | 8.584 | 8.576 | 8.576 | 1,651 | +0.04(+0.53%) |
Mar 07, 2021 | 8.534 | 8.537 | 8.523 | 8.531 | 3,675 | +0.02(+0.28%) |
Mar 05, 2021 | 8.484 | 8.566 | 8.453 | 8.508 | 340,842 | +0.02(+0.23%) |
Mar 04, 2021 | 8.484 | 8.502 | 8.467 | 8.488 | 6,126 | +0.10(+1.22%) |
Mar 03, 2021 | 8.417 | 8.429 | 8.379 | 8.386 | 3,078 | +0.00(+0.00%) |
Mar 02, 2021 | 8.370 | 8.390 | 8.351 | 8.386 | 4,515 | -0.02(-0.29%) |
Mar 01, 2021 | 8.414 | 8.432 | 8.382 | 8.410 | 3,317 | -0.01(-0.14%) |
Feb 28, 2021 | 8.439 | 8.439 | 8.421 | 8.422 | 7,718 | -0.01(-0.17%) |
Feb 26, 2021 | 8.279 | 8.444 | 8.240 | 8.436 | 365,592 | +0.16(+1.88%) |
Feb 25, 2021 | 8.279 | 8.291 | 8.240 | 8.281 | 4,905 | +0.01(+0.08%) |
Feb 24, 2021 | 8.258 | 8.281 | 8.190 | 8.274 | 4,928 | -0.00(-0.05%) |
Feb 23, 2021 | 8.278 | 8.283 | 8.262 | 8.279 | 8,065 | +0.01(+0.12%) |
Feb 22, 2021 | 8.265 | 8.276 | 8.233 | 8.269 | 3,833 | -0.01(-0.07%) |
Feb 21, 2021 | 8.284 | 8.284 | 8.265 | 8.275 | 1,137 | +0.00(+0.03%) |
Feb 19, 2021 | 8.306 | 8.318 | 8.228 | 8.272 | 208,649 | -0.03(-0.37%) |
Feb 18, 2021 | 8.306 | 8.313 | 8.292 | 8.303 | 5,197 | -0.02(-0.23%) |
Feb 17, 2021 | 8.319 | 8.324 | 8.304 | 8.322 | 4,511 | +0.02(+0.28%) |
Feb 16, 2021 | 8.282 | 8.302 | 8.211 | 8.299 | 5,535 | +0.03(+0.39%) |
Feb 15, 2021 | 8.272 | 8.281 | 8.233 | 8.267 | 3,580 | -0.03(-0.39%) |
Feb 14, 2021 | 8.300 | 8.304 | 8.297 | 8.299 | 2,791 | -0.00(-0.04%) |
Feb 12, 2021 | 8.315 | 8.346 | 8.261 | 8.302 | 171,227 | -0.01(-0.17%) |
Feb 11, 2021 | 8.315 | 8.325 | 8.313 | 8.317 | 2,893 | +0.00(+0.02%) |
Feb 10, 2021 | 8.315 | 8.319 | 8.299 | 8.315 | 5,568 | -0.01(-0.07%) |
Feb 09, 2021 | 8.320 | 8.326 | 8.301 | 8.321 | 3,036 | -0.07(-0.81%) |
Feb 08, 2021 | 8.378 | 8.395 | 8.368 | 8.389 | 6,242 | +0.01(+0.18%) |
Feb 07, 2021 | 8.388 | 8.388 | 8.373 | 8.375 | 2,902 | +0.01(+0.09%) |
Feb 05, 2021 | 8.459 | 8.479 | 8.334 | 8.367 | 296,913 | -0.09(-1.01%) |
Feb 04, 2021 | 8.459 | 8.459 | 8.442 | 8.453 | 8,045 | +0.05(+0.65%) |
Feb 03, 2021 | 8.398 | 8.404 | 8.363 | 8.398 | 4,786 | +0.00(+0.04%) |
Feb 02, 2021 | 8.396 | 8.399 | 8.378 | 8.394 | 5,410 | -0.02(-0.22%) |
Feb 01, 2021 | 8.426 | 8.426 | 8.347 | 8.413 | 3,915 | +0.04(+0.47%) |
Jan 31, 2021 | 8.352 | 8.375 | 8.339 | 8.373 | 4,586 | +0.02(+0.18%) |
Jan 29, 2021 | 8.330 | 8.379 | 8.281 | 8.358 | 289,375 | +0.02(+0.26%) |
Jan 28, 2021 | 8.330 | 8.343 | 8.289 | 8.337 | 7,352 | -0.03(-0.35%) |
Jan 27, 2021 | 8.348 | 8.370 | 8.322 | 8.366 | 6,301 | +0.07(+0.80%) |
Jan 26, 2021 | 8.295 | 8.301 | 8.264 | 8.300 | 3,349 | +0.02(+0.24%) |
Jan 25, 2021 | 8.276 | 8.293 | 8.252 | 8.280 | 5,421 | -0.03(-0.31%) |
Jan 24, 2021 | 8.305 | 8.310 | 8.283 | 8.305 | 1,972 | +0.05(+0.56%) |
Jan 22, 2021 | 8.256 | 8.301 | 8.237 | 8.259 | 211,314 | +0.00(+0.03%) |
Jan 21, 2021 | 8.256 | 8.273 | 8.237 | 8.256 | 3,597 | -0.08(-0.90%) |
Jan 20, 2021 | 8.332 | 8.332 | 8.332 | 0 | +0.02(+0.28%) | |
Jan 19, 2021 | 8.336 | 8.346 | 8.289 | 8.308 | 4,646 | -0.09(-1.11%) |
Jan 18, 2021 | 8.374 | 8.404 | 8.276 | 8.402 | 4,181 | +0.02(+0.22%) |
Jan 17, 2021 | 8.389 | 8.389 | 8.360 | 8.384 | 2,486 | -0.00(-0.03%) |
Jan 15, 2021 | 8.289 | 8.401 | 8.217 | 8.386 | 239,261 | +0.09(+1.04%) |
Jan 14, 2021 | 8.289 | 8.309 | 8.217 | 8.300 | 6,881 | -0.04(-0.46%) |
Jan 13, 2021 | 8.345 | 8.345 | 8.267 | 8.339 | 7,348 | +0.09(+1.14%) |
Jan 12, 2021 | 8.241 | 8.248 | 8.154 | 8.245 | 5,956 | -0.05(-0.63%) |
Jan 11, 2021 | 8.295 | 8.307 | 8.198 | 8.297 | 9,184 | +0.05(+0.59%) |
Jan 10, 2021 | 8.233 | 8.248 | 8.221 | 8.248 | 3,003 | +0.02(+0.27%) |
Jan 08, 2021 | 8.185 | 8.250 | 8.154 | 8.226 | 272,033 | +0.04(+0.50%) |
Jan 07, 2021 | 8.185 | 8.195 | 8.154 | 8.185 | 2,540 | +0.03(+0.32%) |
Jan 06, 2021 | 8.157 | 8.165 | 8.129 | 8.159 | 4,104 | -0.00(-0.02%) |
Jan 05, 2021 | 8.169 | 8.187 | 8.144 | 8.161 | 2,803 | -0.09(-1.07%) |
Jan 04, 2021 | 8.243 | 8.254 | 8.203 | 8.249 | 4,128 | +0.04(+0.46%) |