Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 7.885 | 7.901 | 7.837 | 7.901 | 1,045,720 | +0.04(+0.51%) |
Mar 30, 2021 | 7.933 | 7.941 | 7.821 | 7.861 | 898,729 | -0.05(-0.66%) |
Mar 29, 2021 | 7.905 | 7.937 | 7.897 | 7.913 | 1,413,319 | +0.03(+0.40%) |
Mar 26, 2021 | 7.921 | 7.921 | 7.810 | 7.881 | 1,276,901 | +0.01(+0.10%) |
Mar 25, 2021 | 7.826 | 7.889 | 7.810 | 7.874 | 1,083,834 | +0.06(+0.81%) |
Mar 24, 2021 | 7.818 | 7.842 | 7.794 | 7.810 | 950,293 | +0.02(+0.31%) |
Mar 23, 2021 | 7.810 | 7.850 | 7.778 | 7.786 | 1,022,515 | -0.02(-0.20%) |
Mar 22, 2021 | 7.889 | 7.905 | 7.746 | 7.802 | 1,936,856 | -0.08(-1.01%) |
Mar 19, 2021 | 7.881 | 7.905 | 7.834 | 7.881 | 1,482,313 | +0.00(+0.00%) |
Mar 18, 2021 | 7.881 | 7.905 | 7.842 | 7.881 | 1,661,071 | -0.06(-0.70%) |
Mar 17, 2021 | 7.985 | 7.989 | 7.897 | 7.937 | 1,192,452 | -0.05(-0.60%) |
Mar 16, 2021 | 8.024 | 8.024 | 7.953 | 7.985 | 1,150,825 | -0.01(-0.10%) |
Mar 15, 2021 | 7.945 | 8.009 | 7.921 | 7.993 | 2,691,740 | +0.06(+0.80%) |
Mar 12, 2021 | 7.961 | 7.973 | 7.866 | 7.929 | 2,284,578 | -0.03(-0.40%) |
Mar 11, 2021 | 7.985 | 8.036 | 7.937 | 7.961 | 2,052,281 | -0.02(-0.20%) |
Mar 10, 2021 | 8.056 | 8.064 | 7.969 | 7.977 | 2,480,365 | -0.06(-0.79%) |
Mar 09, 2021 | 8.191 | 8.191 | 7.985 | 8.040 | 1,565,460 | -0.06(-0.69%) |
Mar 08, 2021 | 8.120 | 8.160 | 8.088 | 8.096 | 645,581 | +0.03(+0.39%) |
Mar 05, 2021 | 8.088 | 8.144 | 8.001 | 8.064 | 978,475 | +0.00(+0.00%) |
Mar 04, 2021 | 8.199 | 8.263 | 8.032 | 8.064 | 1,370,592 | -0.16(-1.93%) |
Mar 03, 2021 | 8.191 | 8.414 | 8.104 | 8.223 | 1,343,565 | +0.05(+0.58%) |
Mar 02, 2021 | 8.223 | 8.255 | 8.128 | 8.175 | 880,103 | -0.03(-0.39%) |
Mar 01, 2021 | 8.303 | 8.374 | 8.183 | 8.207 | 913,122 | -0.02(-0.19%) |
Feb 26, 2021 | 8.350 | 8.390 | 8.152 | 8.223 | 935,429 | -0.13(-1.52%) |
Feb 25, 2021 | 8.414 | 8.436 | 8.255 | 8.350 | 580,177 | -0.02(-0.24%) |
Feb 24, 2021 | 8.338 | 8.496 | 8.338 | 8.370 | 659,960 | -0.02(-0.19%) |
Feb 23, 2021 | 8.299 | 8.402 | 8.252 | 8.386 | 615,510 | +0.04(+0.47%) |
Feb 22, 2021 | 8.267 | 8.489 | 8.260 | 8.346 | 795,166 | +0.06(+0.76%) |
Feb 19, 2021 | 8.188 | 8.323 | 8.161 | 8.283 | 873,574 | +0.09(+1.06%) |
Feb 18, 2021 | 8.181 | 8.204 | 8.161 | 8.196 | 442,734 | +0.00(+0.00%) |
Feb 17, 2021 | 8.181 | 8.204 | 8.149 | 8.196 | 674,621 | +0.02(+0.29%) |
Feb 16, 2021 | 8.173 | 8.181 | 8.133 | 8.173 | 713,752 | +0.04(+0.49%) |
Feb 12, 2021 | 8.212 | 8.212 | 8.117 | 8.133 | 868,508 | -0.05(-0.58%) |
Feb 11, 2021 | 8.204 | 8.212 | 8.149 | 8.181 | 737,010 | -0.01(-0.10%) |
Feb 10, 2021 | 8.220 | 8.236 | 8.165 | 8.188 | 1,032,156 | -0.01(-0.10%) |
Feb 09, 2021 | 8.165 | 8.228 | 8.141 | 8.196 | 562,168 | +0.04(+0.48%) |
Feb 08, 2021 | 8.157 | 8.196 | 8.133 | 8.157 | 590,710 | +0.02(+0.19%) |
Feb 05, 2021 | 8.149 | 8.173 | 8.133 | 8.141 | 468,067 | +0.00(+0.00%) |
Feb 04, 2021 | 8.125 | 8.149 | 8.086 | 8.141 | 661,088 | +0.02(+0.29%) |
Feb 03, 2021 | 8.165 | 8.165 | 8.096 | 8.117 | 442,254 | +0.01(+0.10%) |
Feb 02, 2021 | 8.125 | 8.173 | 8.086 | 8.109 | 654,489 | +0.01(+0.10%) |
Feb 01, 2021 | 8.188 | 8.188 | 8.094 | 8.102 | 681,541 | -0.06(-0.68%) |
Jan 29, 2021 | 8.133 | 8.244 | 8.094 | 8.157 | 745,919 | -0.03(-0.39%) |
Jan 28, 2021 | 8.173 | 8.275 | 8.133 | 8.188 | 554,171 | +0.02(+0.24%) |
Jan 27, 2021 | 8.224 | 8.263 | 8.145 | 8.169 | 812,581 | -0.05(-0.67%) |
Jan 26, 2021 | 8.200 | 8.231 | 8.177 | 8.224 | 683,560 | +0.06(+0.77%) |
Jan 25, 2021 | 8.153 | 8.200 | 8.145 | 8.161 | 625,938 | +0.02(+0.29%) |
Jan 22, 2021 | 8.090 | 8.153 | 8.059 | 8.137 | 622,022 | +0.03(+0.39%) |
Jan 21, 2021 | 8.161 | 8.192 | 8.090 | 8.106 | 747,583 | -0.06(-0.77%) |
Jan 20, 2021 | 8.082 | 8.184 | 8.082 | 8.169 | 684,342 | +0.10(+1.26%) |
Jan 19, 2021 | 8.059 | 8.082 | 8.043 | 8.067 | 779,969 | +0.02(+0.29%) |
Jan 15, 2021 | 8.059 | 8.082 | 8.027 | 8.043 | 598,828 | -0.02(-0.29%) |
Jan 14, 2021 | 8.051 | 8.067 | 8.020 | 8.067 | 742,609 | +0.00(+0.00%) |
Jan 13, 2021 | 8.035 | 8.067 | 8.020 | 8.067 | 519,558 | +0.03(+0.39%) |
Jan 12, 2021 | 8.012 | 8.075 | 7.988 | 8.035 | 759,947 | -0.02(-0.19%) |
Jan 11, 2021 | 7.996 | 8.075 | 7.965 | 8.051 | 897,539 | +0.06(+0.79%) |
Jan 08, 2021 | 7.933 | 7.988 | 7.933 | 7.988 | 876,642 | +0.01(+0.10%) |
Jan 07, 2021 | 8.027 | 8.081 | 7.973 | 7.980 | 631,239 | -0.01(-0.10%) |
Jan 06, 2021 | 8.004 | 8.090 | 7.965 | 7.988 | 678,564 | +0.01(+0.10%) |
Jan 05, 2021 | 7.925 | 8.000 | 7.882 | 7.980 | 613,737 | +0.05(+0.69%) |