Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 7.599 | 7.615 | 7.553 | 7.615 | 1,085,092 | +0.04(+0.51%) |
Mar 30, 2021 | 7.645 | 7.653 | 7.537 | 7.576 | 932,566 | -0.05(-0.66%) |
Mar 29, 2021 | 7.618 | 7.649 | 7.611 | 7.626 | 1,466,531 | +0.03(+0.40%) |
Mar 26, 2021 | 7.634 | 7.634 | 7.527 | 7.595 | 1,324,977 | +0.01(+0.10%) |
Mar 25, 2021 | 7.542 | 7.603 | 7.527 | 7.588 | 1,124,641 | +0.06(+0.81%) |
Mar 24, 2021 | 7.534 | 7.557 | 7.511 | 7.527 | 986,072 | +0.02(+0.31%) |
Mar 23, 2021 | 7.527 | 7.565 | 7.496 | 7.504 | 1,061,014 | -0.02(-0.20%) |
Mar 22, 2021 | 7.603 | 7.618 | 7.465 | 7.519 | 2,009,780 | -0.08(-1.01%) |
Mar 19, 2021 | 7.595 | 7.618 | 7.550 | 7.595 | 1,538,123 | +0.00(+0.00%) |
Mar 18, 2021 | 7.595 | 7.618 | 7.557 | 7.595 | 1,723,611 | -0.05(-0.70%) |
Mar 17, 2021 | 7.695 | 7.699 | 7.611 | 7.649 | 1,237,349 | -0.05(-0.60%) |
Mar 16, 2021 | 7.733 | 7.733 | 7.664 | 7.695 | 1,194,154 | -0.01(-0.10%) |
Mar 15, 2021 | 7.657 | 7.718 | 7.634 | 7.703 | 2,793,086 | +0.06(+0.80%) |
Mar 12, 2021 | 7.672 | 7.684 | 7.580 | 7.641 | 2,370,593 | -0.03(-0.40%) |
Mar 11, 2021 | 7.695 | 7.745 | 7.649 | 7.672 | 2,129,551 | -0.02(-0.20%) |
Mar 10, 2021 | 7.764 | 7.772 | 7.680 | 7.687 | 2,573,752 | -0.06(-0.79%) |
Mar 09, 2021 | 7.894 | 7.894 | 7.695 | 7.749 | 1,624,400 | -0.05(-0.69%) |
Mar 08, 2021 | 7.825 | 7.863 | 7.795 | 7.802 | 669,887 | +0.03(+0.39%) |
Mar 05, 2021 | 7.795 | 7.848 | 7.710 | 7.772 | 1,015,315 | +0.00(+0.00%) |
Mar 04, 2021 | 7.902 | 7.963 | 7.741 | 7.772 | 1,422,195 | -0.15(-1.93%) |
Mar 03, 2021 | 7.894 | 8.108 | 7.810 | 7.925 | 1,394,151 | +0.05(+0.58%) |
Mar 02, 2021 | 7.925 | 7.955 | 7.833 | 7.879 | 913,239 | -0.03(-0.39%) |
Mar 01, 2021 | 8.001 | 8.070 | 7.886 | 7.909 | 947,502 | -0.02(-0.19%) |
Feb 26, 2021 | 8.047 | 8.086 | 7.856 | 7.925 | 970,649 | -0.12(-1.52%) |
Feb 25, 2021 | 8.108 | 8.130 | 7.955 | 8.047 | 602,021 | -0.02(-0.24%) |
Feb 24, 2021 | 8.036 | 8.188 | 8.036 | 8.066 | 684,808 | -0.02(-0.19%) |
Feb 23, 2021 | 7.998 | 8.097 | 7.952 | 8.082 | 638,684 | +0.04(+0.47%) |
Feb 22, 2021 | 7.967 | 8.181 | 7.960 | 8.044 | 825,105 | +0.06(+0.76%) |
Feb 19, 2021 | 7.891 | 8.021 | 7.865 | 7.983 | 906,465 | +0.08(+1.06%) |
Feb 18, 2021 | 7.884 | 7.907 | 7.865 | 7.899 | 459,403 | +0.00(+0.00%) |
Feb 17, 2021 | 7.884 | 7.907 | 7.853 | 7.899 | 700,021 | +0.02(+0.29%) |
Feb 16, 2021 | 7.876 | 7.884 | 7.838 | 7.876 | 740,625 | +0.04(+0.49%) |
Feb 12, 2021 | 7.914 | 7.914 | 7.823 | 7.838 | 901,208 | -0.05(-0.58%) |
Feb 11, 2021 | 7.907 | 7.914 | 7.853 | 7.884 | 764,759 | -0.01(-0.10%) |
Feb 10, 2021 | 7.922 | 7.937 | 7.869 | 7.891 | 1,071,017 | -0.01(-0.10%) |
Feb 09, 2021 | 7.869 | 7.929 | 7.846 | 7.899 | 583,334 | +0.04(+0.48%) |
Feb 08, 2021 | 7.861 | 7.899 | 7.838 | 7.861 | 612,950 | +0.02(+0.19%) |
Feb 05, 2021 | 7.853 | 7.876 | 7.838 | 7.846 | 485,690 | +0.00(+0.00%) |
Feb 04, 2021 | 7.830 | 7.853 | 7.792 | 7.846 | 685,979 | +0.02(+0.29%) |
Feb 03, 2021 | 7.869 | 7.869 | 7.802 | 7.823 | 458,905 | +0.01(+0.10%) |
Feb 02, 2021 | 7.830 | 7.876 | 7.792 | 7.815 | 679,131 | +0.01(+0.10%) |
Feb 01, 2021 | 7.891 | 7.891 | 7.800 | 7.808 | 707,201 | -0.05(-0.68%) |
Jan 29, 2021 | 7.838 | 7.945 | 7.800 | 7.861 | 774,003 | -0.03(-0.39%) |
Jan 28, 2021 | 7.876 | 7.975 | 7.838 | 7.891 | 575,036 | +0.02(+0.24%) |
Jan 27, 2021 | 7.925 | 7.963 | 7.850 | 7.872 | 843,175 | -0.05(-0.67%) |
Jan 26, 2021 | 7.903 | 7.933 | 7.880 | 7.925 | 709,296 | +0.06(+0.77%) |
Jan 25, 2021 | 7.857 | 7.903 | 7.850 | 7.865 | 649,505 | +0.02(+0.29%) |
Jan 22, 2021 | 7.797 | 7.857 | 7.766 | 7.842 | 645,441 | +0.03(+0.39%) |
Jan 21, 2021 | 7.865 | 7.895 | 7.797 | 7.812 | 775,730 | -0.06(-0.77%) |
Jan 20, 2021 | 7.789 | 7.887 | 7.789 | 7.872 | 710,108 | +0.10(+1.26%) |
Jan 19, 2021 | 7.766 | 7.789 | 7.751 | 7.774 | 809,335 | +0.02(+0.29%) |
Jan 15, 2021 | 7.766 | 7.789 | 7.736 | 7.751 | 621,374 | -0.02(-0.29%) |
Jan 14, 2021 | 7.759 | 7.774 | 7.729 | 7.774 | 770,569 | +0.00(+0.00%) |
Jan 13, 2021 | 7.744 | 7.774 | 7.729 | 7.774 | 539,120 | +0.03(+0.39%) |
Jan 12, 2021 | 7.721 | 7.782 | 7.698 | 7.744 | 788,560 | -0.02(-0.19%) |
Jan 11, 2021 | 7.706 | 7.782 | 7.676 | 7.759 | 931,332 | +0.06(+0.79%) |
Jan 08, 2021 | 7.645 | 7.698 | 7.645 | 7.698 | 909,648 | +0.01(+0.10%) |
Jan 07, 2021 | 7.736 | 7.788 | 7.683 | 7.691 | 655,006 | -0.01(-0.10%) |
Jan 06, 2021 | 7.714 | 7.797 | 7.676 | 7.698 | 704,113 | +0.01(+0.10%) |
Jan 05, 2021 | 7.638 | 7.710 | 7.596 | 7.691 | 636,844 | +0.05(+0.69%) |