Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 8.409 | 8.609 | 8.361 | 8.481 | 558,349 | +0.09(+1.05%) |
Mar 30, 2021 | 8.329 | 8.561 | 8.257 | 8.393 | 243,446 | +0.13(+1.55%) |
Mar 29, 2021 | 8.385 | 8.537 | 8.138 | 8.265 | 749,121 | -0.12(-1.43%) |
Mar 26, 2021 | 8.353 | 8.513 | 8.233 | 8.385 | 242,304 | +0.14(+1.74%) |
Mar 25, 2021 | 8.193 | 9.008 | 8.074 | 8.241 | 783,947 | -0.05(-0.58%) |
Mar 24, 2021 | 8.281 | 8.665 | 8.225 | 8.289 | 325,389 | +0.10(+1.27%) |
Mar 23, 2021 | 8.177 | 8.345 | 8.122 | 8.185 | 270,728 | -0.03(-0.39%) |
Mar 22, 2021 | 8.162 | 8.281 | 7.946 | 8.217 | 462,206 | +0.09(+1.08%) |
Mar 19, 2021 | 8.441 | 8.681 | 8.130 | 8.130 | 1,398,981 | -0.48(-5.57%) |
Mar 18, 2021 | 8.800 | 8.896 | 8.577 | 8.609 | 347,396 | -0.23(-2.62%) |
Mar 17, 2021 | 8.728 | 8.888 | 8.649 | 8.840 | 249,999 | +0.07(+0.82%) |
Mar 16, 2021 | 9.000 | 9.024 | 8.736 | 8.768 | 233,660 | -0.26(-2.83%) |
Mar 15, 2021 | 9.048 | 9.176 | 8.864 | 9.024 | 337,913 | -0.08(-0.88%) |
Mar 12, 2021 | 8.888 | 9.120 | 8.888 | 9.104 | 222,519 | +0.22(+2.52%) |
Mar 11, 2021 | 8.705 | 8.880 | 8.561 | 8.880 | 267,175 | +0.17(+1.92%) |
Mar 10, 2021 | 8.513 | 8.756 | 8.473 | 8.713 | 228,381 | +0.12(+1.39%) |
Mar 09, 2021 | 9.032 | 9.032 | 8.569 | 8.593 | 387,428 | -0.39(-4.36%) |
Mar 08, 2021 | 8.705 | 9.056 | 8.689 | 8.984 | 577,975 | +0.30(+3.40%) |
Mar 05, 2021 | 8.697 | 8.697 | 8.433 | 8.689 | 229,281 | +0.15(+1.78%) |
Mar 04, 2021 | 8.728 | 8.838 | 8.441 | 8.537 | 252,534 | -0.18(-2.11%) |
Mar 03, 2021 | 8.369 | 8.768 | 8.369 | 8.721 | 219,922 | +0.41(+4.90%) |
Mar 02, 2021 | 8.146 | 8.385 | 8.002 | 8.313 | 287,608 | +0.15(+1.86%) |
Mar 01, 2021 | 8.257 | 8.385 | 8.098 | 8.162 | 282,579 | +0.05(+0.59%) |
Feb 26, 2021 | 8.537 | 8.776 | 8.114 | 8.114 | 505,897 | -0.45(-5.22%) |
Feb 25, 2021 | 8.896 | 9.152 | 8.449 | 8.561 | 325,160 | -0.28(-3.16%) |
Feb 24, 2021 | 8.689 | 8.864 | 8.657 | 8.840 | 344,154 | +0.23(+2.69%) |
Feb 23, 2021 | 8.297 | 8.665 | 8.281 | 8.609 | 481,602 | +0.32(+3.85%) |
Feb 22, 2021 | 8.090 | 8.353 | 8.026 | 8.289 | 188,227 | +0.18(+2.27%) |
Feb 19, 2021 | 8.074 | 8.114 | 7.930 | 8.106 | 226,526 | +0.06(+0.69%) |
Feb 18, 2021 | 8.042 | 8.154 | 7.986 | 8.050 | 235,354 | -0.06(-0.69%) |
Feb 17, 2021 | 8.010 | 8.209 | 8.002 | 8.106 | 188,910 | +0.05(+0.59%) |
Feb 16, 2021 | 8.106 | 8.193 | 8.018 | 8.058 | 255,155 | +0.02(+0.20%) |
Feb 12, 2021 | 8.201 | 8.273 | 7.658 | 8.042 | 347,867 | -0.23(-2.80%) |
Feb 11, 2021 | 8.313 | 8.505 | 8.209 | 8.273 | 274,173 | -0.05(-0.58%) |
Feb 10, 2021 | 8.337 | 8.537 | 8.281 | 8.321 | 196,120 | -0.01(-0.10%) |
Feb 09, 2021 | 8.209 | 8.361 | 8.098 | 8.329 | 235,344 | +0.13(+1.56%) |
Feb 08, 2021 | 8.002 | 8.209 | 7.994 | 8.201 | 165,020 | +0.22(+2.80%) |
Feb 05, 2021 | 7.986 | 7.986 | 7.874 | 7.978 | 224,773 | +0.04(+0.50%) |
Feb 04, 2021 | 7.746 | 8.010 | 7.746 | 7.938 | 189,623 | +0.20(+2.58%) |
Feb 03, 2021 | 7.714 | 7.770 | 7.634 | 7.738 | 151,057 | +0.02(+0.31%) |
Feb 02, 2021 | 7.666 | 7.770 | 7.635 | 7.714 | 239,026 | +0.05(+0.62%) |
Feb 01, 2021 | 7.579 | 7.730 | 7.435 | 7.666 | 281,415 | +0.14(+1.91%) |
Jan 29, 2021 | 7.587 | 7.754 | 7.507 | 7.523 | 452,928 | -0.14(-1.77%) |
Jan 28, 2021 | 7.602 | 7.826 | 7.547 | 7.658 | 308,180 | +0.11(+1.48%) |
Jan 27, 2021 | 7.666 | 7.834 | 7.507 | 7.547 | 299,499 | -0.28(-3.57%) |
Jan 26, 2021 | 7.818 | 7.850 | 7.658 | 7.826 | 233,363 | +0.08(+1.03%) |
Jan 25, 2021 | 7.778 | 7.970 | 7.602 | 7.746 | 263,800 | -0.04(-0.51%) |
Jan 22, 2021 | 7.674 | 7.802 | 7.602 | 7.786 | 248,315 | +0.07(+0.93%) |
Jan 21, 2021 | 7.714 | 7.770 | 7.602 | 7.714 | 358,726 | -0.01(-0.10%) |
Jan 20, 2021 | 7.770 | 7.853 | 7.626 | 7.722 | 275,581 | -0.07(-0.92%) |
Jan 19, 2021 | 8.058 | 8.058 | 7.722 | 7.794 | 331,945 | -0.15(-1.91%) |
Jan 15, 2021 | 7.722 | 7.970 | 7.688 | 7.946 | 414,610 | +0.20(+2.58%) |
Jan 14, 2021 | 7.738 | 7.778 | 7.658 | 7.746 | 298,115 | +0.06(+0.73%) |
Jan 13, 2021 | 7.738 | 7.750 | 7.642 | 7.690 | 256,800 | +0.02(+0.21%) |
Jan 12, 2021 | 7.443 | 7.690 | 7.419 | 7.674 | 504,308 | +0.24(+3.22%) |
Jan 11, 2021 | 7.427 | 7.642 | 7.395 | 7.435 | 581,328 | -0.16(-2.10%) |
Jan 08, 2021 | 7.626 | 7.706 | 7.427 | 7.595 | 389,440 | -0.04(-0.52%) |
Jan 07, 2021 | 7.642 | 7.737 | 7.501 | 7.634 | 381,106 | -0.02(-0.21%) |
Jan 06, 2021 | 7.548 | 7.752 | 7.548 | 7.650 | 389,850 | +0.16(+2.10%) |
Jan 05, 2021 | 7.516 | 7.619 | 7.469 | 7.493 | 272,667 | +0.01(+0.11%) |