Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 8.242 | 8.438 | 8.195 | 8.312 | 569,674 | +0.09(+1.05%) |
Mar 30, 2021 | 8.164 | 8.391 | 8.093 | 8.226 | 248,384 | +0.13(+1.55%) |
Mar 29, 2021 | 8.218 | 8.367 | 7.976 | 8.101 | 764,316 | -0.12(-1.43%) |
Mar 26, 2021 | 8.187 | 8.344 | 8.070 | 8.218 | 247,219 | +0.14(+1.74%) |
Mar 25, 2021 | 8.031 | 8.829 | 7.913 | 8.078 | 799,849 | -0.05(-0.58%) |
Mar 24, 2021 | 8.117 | 8.492 | 8.062 | 8.124 | 331,989 | +0.10(+1.27%) |
Mar 23, 2021 | 8.015 | 8.179 | 7.960 | 8.023 | 276,220 | -0.03(-0.39%) |
Mar 22, 2021 | 7.999 | 8.117 | 7.788 | 8.054 | 471,581 | +0.09(+1.08%) |
Mar 19, 2021 | 8.273 | 8.508 | 7.968 | 7.968 | 1,427,358 | -0.47(-5.57%) |
Mar 18, 2021 | 8.625 | 8.719 | 8.406 | 8.438 | 354,442 | -0.23(-2.62%) |
Mar 17, 2021 | 8.555 | 8.711 | 8.477 | 8.665 | 255,070 | +0.07(+0.82%) |
Mar 16, 2021 | 8.821 | 8.845 | 8.563 | 8.594 | 238,400 | -0.25(-2.83%) |
Mar 15, 2021 | 8.868 | 8.993 | 8.688 | 8.845 | 344,767 | -0.08(-0.88%) |
Mar 12, 2021 | 8.711 | 8.938 | 8.711 | 8.923 | 227,033 | +0.22(+2.52%) |
Mar 11, 2021 | 8.531 | 8.704 | 8.391 | 8.704 | 272,594 | +0.16(+1.92%) |
Mar 10, 2021 | 8.344 | 8.582 | 8.305 | 8.539 | 233,013 | +0.12(+1.39%) |
Mar 09, 2021 | 8.852 | 8.852 | 8.398 | 8.422 | 395,287 | -0.38(-4.36%) |
Mar 08, 2021 | 8.531 | 8.876 | 8.516 | 8.805 | 589,698 | +0.29(+3.40%) |
Mar 05, 2021 | 8.524 | 8.524 | 8.265 | 8.516 | 233,932 | +0.15(+1.78%) |
Mar 04, 2021 | 8.555 | 8.662 | 8.273 | 8.367 | 257,656 | -0.18(-2.11%) |
Mar 03, 2021 | 8.203 | 8.594 | 8.203 | 8.547 | 224,383 | +0.40(+4.90%) |
Mar 02, 2021 | 7.984 | 8.218 | 7.843 | 8.148 | 293,442 | +0.15(+1.86%) |
Mar 01, 2021 | 8.093 | 8.218 | 7.937 | 7.999 | 288,311 | +0.05(+0.59%) |
Feb 26, 2021 | 8.367 | 8.602 | 7.952 | 7.952 | 516,158 | -0.44(-5.22%) |
Feb 25, 2021 | 8.719 | 8.970 | 8.281 | 8.391 | 331,756 | -0.27(-3.16%) |
Feb 24, 2021 | 8.516 | 8.688 | 8.485 | 8.665 | 351,134 | +0.23(+2.69%) |
Feb 23, 2021 | 8.132 | 8.492 | 8.117 | 8.438 | 491,371 | +0.31(+3.85%) |
Feb 22, 2021 | 7.929 | 8.187 | 7.866 | 8.124 | 192,045 | +0.18(+2.27%) |
Feb 19, 2021 | 7.913 | 7.952 | 7.772 | 7.944 | 231,121 | +0.05(+0.69%) |
Feb 18, 2021 | 7.882 | 7.991 | 7.827 | 7.890 | 240,128 | -0.05(-0.69%) |
Feb 17, 2021 | 7.851 | 8.046 | 7.843 | 7.944 | 192,741 | +0.05(+0.59%) |
Feb 16, 2021 | 7.944 | 8.031 | 7.858 | 7.897 | 260,330 | +0.02(+0.20%) |
Feb 12, 2021 | 8.038 | 8.109 | 7.506 | 7.882 | 354,923 | -0.23(-2.80%) |
Feb 11, 2021 | 8.148 | 8.336 | 8.046 | 8.109 | 279,735 | -0.05(-0.58%) |
Feb 10, 2021 | 8.171 | 8.367 | 8.117 | 8.156 | 200,098 | -0.01(-0.10%) |
Feb 09, 2021 | 8.046 | 8.195 | 7.937 | 8.164 | 240,118 | +0.13(+1.56%) |
Feb 08, 2021 | 7.843 | 8.046 | 7.835 | 8.038 | 168,367 | +0.22(+2.80%) |
Feb 05, 2021 | 7.827 | 7.827 | 7.717 | 7.819 | 229,332 | +0.04(+0.50%) |
Feb 04, 2021 | 7.592 | 7.851 | 7.592 | 7.780 | 193,470 | +0.20(+2.58%) |
Feb 03, 2021 | 7.561 | 7.616 | 7.483 | 7.584 | 154,121 | +0.02(+0.31%) |
Feb 02, 2021 | 7.514 | 7.616 | 7.483 | 7.561 | 243,874 | +0.05(+0.62%) |
Feb 01, 2021 | 7.428 | 7.577 | 7.287 | 7.514 | 287,123 | +0.14(+1.91%) |
Jan 29, 2021 | 7.436 | 7.600 | 7.358 | 7.373 | 462,115 | -0.13(-1.77%) |
Jan 28, 2021 | 7.451 | 7.671 | 7.397 | 7.506 | 314,431 | +0.11(+1.48%) |
Jan 27, 2021 | 7.514 | 7.678 | 7.357 | 7.397 | 305,575 | -0.27(-3.57%) |
Jan 26, 2021 | 7.663 | 7.694 | 7.506 | 7.671 | 238,097 | +0.08(+1.03%) |
Jan 25, 2021 | 7.624 | 7.811 | 7.451 | 7.592 | 269,151 | -0.04(-0.51%) |
Jan 22, 2021 | 7.522 | 7.647 | 7.451 | 7.631 | 253,352 | +0.07(+0.93%) |
Jan 21, 2021 | 7.561 | 7.616 | 7.451 | 7.561 | 366,002 | -0.01(-0.10%) |
Jan 20, 2021 | 7.616 | 7.697 | 7.475 | 7.569 | 281,171 | -0.07(-0.92%) |
Jan 19, 2021 | 7.897 | 7.897 | 7.569 | 7.639 | 338,678 | -0.15(-1.91%) |
Jan 15, 2021 | 7.569 | 7.811 | 7.535 | 7.788 | 423,020 | +0.20(+2.58%) |
Jan 14, 2021 | 7.584 | 7.624 | 7.506 | 7.592 | 304,161 | +0.05(+0.73%) |
Jan 13, 2021 | 7.584 | 7.596 | 7.490 | 7.537 | 262,009 | +0.02(+0.21%) |
Jan 12, 2021 | 7.295 | 7.537 | 7.271 | 7.522 | 514,537 | +0.23(+3.22%) |
Jan 11, 2021 | 7.279 | 7.490 | 7.248 | 7.287 | 593,120 | -0.16(-2.10%) |
Jan 08, 2021 | 7.475 | 7.553 | 7.279 | 7.444 | 397,340 | -0.04(-0.52%) |
Jan 07, 2021 | 7.490 | 7.583 | 7.352 | 7.483 | 388,836 | -0.02(-0.21%) |
Jan 06, 2021 | 7.398 | 7.598 | 7.398 | 7.498 | 397,758 | +0.15(+2.10%) |
Jan 05, 2021 | 7.367 | 7.467 | 7.321 | 7.344 | 278,197 | +0.01(+0.11%) |