Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 8.734 | 8.840 | 8.593 | 8.628 | 209,425 | -0.10(-1.13%) |
Mar 30, 2021 | 8.783 | 8.825 | 8.691 | 8.727 | 179,165 | +0.04(+0.41%) |
Mar 29, 2021 | 8.656 | 8.776 | 8.607 | 8.691 | 206,720 | +0.04(+0.41%) |
Mar 26, 2021 | 8.557 | 8.677 | 8.508 | 8.656 | 140,899 | +0.11(+1.32%) |
Mar 25, 2021 | 8.466 | 8.564 | 8.289 | 8.543 | 203,257 | +0.06(+0.67%) |
Mar 24, 2021 | 8.579 | 8.670 | 8.473 | 8.487 | 160,568 | -0.03(-0.33%) |
Mar 23, 2021 | 8.642 | 8.677 | 8.480 | 8.515 | 130,786 | -0.11(-1.23%) |
Mar 22, 2021 | 8.621 | 8.727 | 8.550 | 8.621 | 235,860 | +0.00(+0.00%) |
Mar 19, 2021 | 8.586 | 8.649 | 8.459 | 8.621 | 379,889 | -0.01(-0.16%) |
Mar 18, 2021 | 8.882 | 8.959 | 8.635 | 8.635 | 295,257 | -0.21(-2.39%) |
Mar 17, 2021 | 8.804 | 8.967 | 8.783 | 8.847 | 252,473 | -0.00(-0.00%) |
Mar 16, 2021 | 8.938 | 8.938 | 8.776 | 8.847 | 295,347 | -0.04(-0.47%) |
Mar 15, 2021 | 8.769 | 8.903 | 8.713 | 8.889 | 209,071 | +0.18(+2.01%) |
Mar 12, 2021 | 8.685 | 8.825 | 8.664 | 8.713 | 206,256 | +0.09(+1.06%) |
Mar 11, 2021 | 8.545 | 8.671 | 8.510 | 8.622 | 203,881 | +0.08(+0.90%) |
Mar 10, 2021 | 8.552 | 8.594 | 8.482 | 8.545 | 151,223 | +0.03(+0.33%) |
Mar 09, 2021 | 8.482 | 8.594 | 8.398 | 8.517 | 271,530 | +0.07(+0.83%) |
Mar 08, 2021 | 8.377 | 8.489 | 8.320 | 8.447 | 277,609 | -0.01(-0.08%) |
Mar 05, 2021 | 8.468 | 8.545 | 8.250 | 8.454 | 259,994 | -0.01(-0.08%) |
Mar 04, 2021 | 8.524 | 8.566 | 8.419 | 8.461 | 250,113 | -0.05(-0.58%) |
Mar 03, 2021 | 8.503 | 8.601 | 8.440 | 8.510 | 211,209 | +0.01(+0.08%) |
Mar 02, 2021 | 8.412 | 8.552 | 8.334 | 8.503 | 253,038 | +0.09(+1.08%) |
Mar 01, 2021 | 8.405 | 8.538 | 8.334 | 8.412 | 289,367 | +0.08(+1.01%) |
Feb 26, 2021 | 8.320 | 8.412 | 8.243 | 8.327 | 179,316 | +0.05(+0.59%) |
Feb 25, 2021 | 8.334 | 8.419 | 8.215 | 8.278 | 212,152 | -0.12(-1.42%) |
Feb 24, 2021 | 8.236 | 8.412 | 8.229 | 8.398 | 185,551 | +0.20(+2.48%) |
Feb 23, 2021 | 8.257 | 8.341 | 8.124 | 8.194 | 220,788 | -0.15(-1.85%) |
Feb 22, 2021 | 8.306 | 8.370 | 8.257 | 8.348 | 186,987 | +0.01(+0.17%) |
Feb 19, 2021 | 8.348 | 8.363 | 8.250 | 8.334 | 130,852 | +0.04(+0.42%) |
Feb 18, 2021 | 8.285 | 8.363 | 8.250 | 8.299 | 194,987 | -0.02(-0.25%) |
Feb 17, 2021 | 8.377 | 8.405 | 8.215 | 8.320 | 201,043 | -0.03(-0.34%) |
Feb 16, 2021 | 8.391 | 8.412 | 8.243 | 8.348 | 232,323 | +0.02(+0.25%) |
Feb 12, 2021 | 8.286 | 8.362 | 8.237 | 8.327 | 183,384 | +0.05(+0.59%) |
Feb 11, 2021 | 8.251 | 8.355 | 8.251 | 8.279 | 306,363 | +0.06(+0.76%) |
Feb 10, 2021 | 8.125 | 8.216 | 8.062 | 8.216 | 249,997 | +0.14(+1.73%) |
Feb 09, 2021 | 8.167 | 8.188 | 8.021 | 8.076 | 264,680 | -0.06(-0.77%) |
Feb 08, 2021 | 8.125 | 8.265 | 8.125 | 8.139 | 295,312 | +0.01(+0.17%) |
Feb 05, 2021 | 8.139 | 8.188 | 8.035 | 8.125 | 355,872 | +0.15(+1.92%) |
Feb 04, 2021 | 7.951 | 8.076 | 7.909 | 7.972 | 492,733 | +0.06(+0.79%) |
Feb 03, 2021 | 7.449 | 8.048 | 7.449 | 7.909 | 752,034 | +0.53(+7.18%) |
Feb 02, 2021 | 7.330 | 7.456 | 7.281 | 7.379 | 270,272 | +0.17(+2.42%) |
Feb 01, 2021 | 7.184 | 7.239 | 7.044 | 7.205 | 302,689 | +0.07(+0.98%) |
Jan 29, 2021 | 7.274 | 7.337 | 7.058 | 7.135 | 297,659 | -0.13(-1.82%) |
Jan 28, 2021 | 7.274 | 7.421 | 7.205 | 7.267 | 207,883 | -0.02(-0.29%) |
Jan 27, 2021 | 7.442 | 7.546 | 7.281 | 7.288 | 256,921 | -0.13(-1.79%) |
Jan 26, 2021 | 7.449 | 7.484 | 7.393 | 7.421 | 225,960 | +0.01(+0.09%) |
Jan 25, 2021 | 7.546 | 7.602 | 7.337 | 7.414 | 303,013 | -0.11(-1.48%) |
Jan 22, 2021 | 7.546 | 7.574 | 7.421 | 7.525 | 200,447 | -0.05(-0.64%) |
Jan 21, 2021 | 7.504 | 7.630 | 7.379 | 7.574 | 235,637 | +0.08(+1.12%) |
Jan 20, 2021 | 7.414 | 7.504 | 7.400 | 7.491 | 322,850 | +0.06(+0.75%) |
Jan 19, 2021 | 7.366 | 7.484 | 7.324 | 7.435 | 359,801 | +0.06(+0.75%) |
Jan 15, 2021 | 7.303 | 7.456 | 7.276 | 7.380 | 231,915 | +0.04(+0.57%) |
Jan 14, 2021 | 7.241 | 7.394 | 7.220 | 7.338 | 197,692 | +0.13(+1.83%) |
Jan 13, 2021 | 7.172 | 7.302 | 7.172 | 7.206 | 202,016 | +0.01(+0.10%) |
Jan 12, 2021 | 7.186 | 7.276 | 7.123 | 7.199 | 205,426 | +0.01(+0.19%) |
Jan 11, 2021 | 7.262 | 7.310 | 7.172 | 7.186 | 215,469 | -0.08(-1.05%) |
Jan 08, 2021 | 7.227 | 7.310 | 7.193 | 7.262 | 165,530 | +0.08(+1.06%) |
Jan 07, 2021 | 7.130 | 7.307 | 7.102 | 7.186 | 257,078 | +0.11(+1.57%) |
Jan 06, 2021 | 7.061 | 7.186 | 7.054 | 7.075 | 229,422 | +0.01(+0.20%) |
Jan 05, 2021 | 7.012 | 7.096 | 7.012 | 7.061 | 209,012 | +0.06(+0.79%) |