Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 7.762 | 7.869 | 7.614 | 7.828 | 1,755,472 | +0.07(+0.85%) |
Mar 30, 2021 | 7.704 | 7.919 | 7.696 | 7.762 | 888,982 | -0.03(-0.42%) |
Mar 29, 2021 | 7.977 | 8.079 | 7.721 | 7.795 | 1,469,558 | -0.31(-3.87%) |
Mar 26, 2021 | 8.026 | 8.125 | 7.894 | 8.109 | 1,079,550 | +0.21(+2.61%) |
Mar 25, 2021 | 7.704 | 7.931 | 7.498 | 7.902 | 1,138,836 | +0.10(+1.27%) |
Mar 24, 2021 | 7.911 | 8.216 | 7.795 | 7.803 | 1,406,465 | +0.03(+0.42%) |
Mar 23, 2021 | 7.845 | 7.935 | 7.696 | 7.770 | 1,779,250 | -0.25(-3.09%) |
Mar 22, 2021 | 8.166 | 8.232 | 7.935 | 8.018 | 781,217 | -0.18(-2.21%) |
Mar 19, 2021 | 8.084 | 8.373 | 7.906 | 8.199 | 3,245,318 | +0.12(+1.53%) |
Mar 18, 2021 | 8.331 | 8.455 | 8.014 | 8.076 | 1,270,849 | -0.27(-3.26%) |
Mar 17, 2021 | 8.274 | 8.447 | 8.265 | 8.348 | 1,046,716 | -0.05(-0.59%) |
Mar 16, 2021 | 8.472 | 8.513 | 8.261 | 8.397 | 1,487,329 | -0.13(-1.55%) |
Mar 15, 2021 | 8.546 | 8.653 | 8.456 | 8.529 | 1,135,329 | -0.11(-1.24%) |
Mar 12, 2021 | 8.694 | 8.756 | 8.513 | 8.636 | 1,040,756 | -0.04(-0.48%) |
Mar 11, 2021 | 8.727 | 8.727 | 8.547 | 8.678 | 1,237,323 | +0.02(+0.29%) |
Mar 10, 2021 | 8.430 | 8.726 | 8.397 | 8.653 | 2,061,667 | +0.21(+2.54%) |
Mar 09, 2021 | 8.678 | 8.711 | 8.422 | 8.439 | 1,535,913 | -0.23(-2.66%) |
Mar 08, 2021 | 8.843 | 8.867 | 8.496 | 8.669 | 2,003,338 | -0.16(-1.78%) |
Mar 05, 2021 | 8.851 | 8.900 | 8.480 | 8.826 | 1,692,366 | +0.20(+2.29%) |
Mar 04, 2021 | 8.571 | 8.900 | 8.307 | 8.628 | 2,040,626 | +0.04(+0.48%) |
Mar 03, 2021 | 8.793 | 8.892 | 8.554 | 8.587 | 1,483,208 | -0.01(-0.10%) |
Mar 02, 2021 | 8.793 | 8.876 | 8.562 | 8.595 | 1,033,857 | -0.21(-2.34%) |
Mar 01, 2021 | 8.686 | 8.826 | 8.595 | 8.801 | 1,625,462 | +0.30(+3.49%) |
Feb 26, 2021 | 8.439 | 8.612 | 8.208 | 8.505 | 1,598,413 | +0.00(+0.00%) |
Feb 25, 2021 | 8.463 | 8.909 | 8.430 | 8.505 | 1,670,193 | -0.14(-1.62%) |
Feb 24, 2021 | 8.282 | 8.669 | 8.191 | 8.645 | 1,214,237 | +0.40(+4.90%) |
Feb 23, 2021 | 8.274 | 8.397 | 7.630 | 8.241 | 1,771,924 | -0.25(-2.92%) |
Feb 22, 2021 | 8.315 | 8.822 | 8.315 | 8.488 | 1,554,234 | +0.12(+1.38%) |
Feb 19, 2021 | 8.125 | 8.496 | 8.117 | 8.373 | 1,770,559 | +0.22(+2.73%) |
Feb 18, 2021 | 8.216 | 8.340 | 8.109 | 8.150 | 839,697 | -0.10(-1.20%) |
Feb 17, 2021 | 8.224 | 8.315 | 8.104 | 8.249 | 748,067 | +0.03(+0.40%) |
Feb 16, 2021 | 8.224 | 8.434 | 8.125 | 8.216 | 1,095,088 | +0.12(+1.53%) |
Feb 12, 2021 | 7.812 | 8.133 | 7.737 | 8.092 | 721,801 | +0.21(+2.72%) |
Feb 11, 2021 | 8.084 | 8.084 | 7.647 | 7.878 | 1,010,657 | -0.20(-2.45%) |
Feb 10, 2021 | 8.010 | 8.166 | 7.890 | 8.076 | 752,438 | +0.07(+0.93%) |
Feb 09, 2021 | 7.977 | 8.228 | 7.902 | 8.001 | 850,512 | -0.07(-0.82%) |
Feb 08, 2021 | 7.944 | 8.109 | 7.911 | 8.067 | 777,620 | +0.18(+2.30%) |
Feb 05, 2021 | 7.845 | 7.980 | 7.795 | 7.886 | 831,514 | +0.05(+0.68%) |
Feb 04, 2021 | 7.718 | 7.865 | 7.621 | 7.832 | 638,187 | +0.17(+2.23%) |
Feb 03, 2021 | 7.467 | 7.670 | 7.377 | 7.662 | 708,073 | +0.22(+2.95%) |
Feb 02, 2021 | 7.556 | 7.588 | 7.361 | 7.442 | 799,190 | +0.08(+1.10%) |
Feb 01, 2021 | 7.280 | 7.442 | 7.101 | 7.361 | 734,175 | +0.15(+2.14%) |
Jan 29, 2021 | 7.369 | 7.507 | 7.154 | 7.207 | 837,443 | -0.27(-3.59%) |
Jan 28, 2021 | 7.442 | 7.747 | 7.361 | 7.475 | 1,363,800 | +0.18(+2.45%) |
Jan 27, 2021 | 7.450 | 7.727 | 7.280 | 7.296 | 1,464,606 | -0.36(-4.67%) |
Jan 26, 2021 | 7.767 | 7.873 | 7.621 | 7.654 | 515,487 | -0.02(-0.32%) |
Jan 25, 2021 | 7.727 | 7.783 | 7.499 | 7.678 | 804,507 | -0.24(-3.08%) |
Jan 22, 2021 | 7.385 | 7.922 | 7.320 | 7.922 | 1,064,035 | +0.30(+3.94%) |
Jan 21, 2021 | 7.946 | 7.946 | 7.564 | 7.621 | 736,674 | -0.25(-3.20%) |
Jan 20, 2021 | 8.003 | 8.003 | 7.800 | 7.873 | 615,514 | -0.06(-0.72%) |
Jan 19, 2021 | 7.922 | 8.100 | 7.710 | 7.930 | 856,571 | +0.11(+1.46%) |
Jan 15, 2021 | 8.100 | 8.133 | 7.654 | 7.816 | 985,755 | -0.46(-5.59%) |
Jan 14, 2021 | 7.987 | 8.417 | 7.987 | 8.279 | 1,128,382 | +0.33(+4.19%) |
Jan 13, 2021 | 8.027 | 8.027 | 7.767 | 7.946 | 931,358 | -0.09(-1.11%) |
Jan 12, 2021 | 7.775 | 8.084 | 7.743 | 8.035 | 1,018,667 | +0.31(+4.00%) |
Jan 11, 2021 | 7.410 | 7.727 | 7.402 | 7.727 | 741,022 | +0.14(+1.82%) |
Jan 08, 2021 | 7.783 | 7.808 | 7.434 | 7.588 | 760,517 | -0.07(-0.85%) |
Jan 07, 2021 | 7.816 | 7.881 | 7.507 | 7.654 | 845,016 | -0.11(-1.46%) |
Jan 06, 2021 | 7.507 | 7.954 | 7.507 | 7.767 | 1,689,274 | +0.28(+3.80%) |
Jan 05, 2021 | 7.247 | 7.654 | 7.247 | 7.483 | 1,259,025 | +0.31(+4.30%) |