Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 8.195 | 8.245 | 8.077 | 8.077 | 668,469 | -0.15(-1.84%) |
Mar 30, 2021 | 8.019 | 8.312 | 7.901 | 8.228 | 956,506 | +0.17(+2.08%) |
Mar 29, 2021 | 8.447 | 8.447 | 8.052 | 8.061 | 782,113 | -0.43(-5.04%) |
Mar 26, 2021 | 8.531 | 8.636 | 8.354 | 8.489 | 754,015 | +0.13(+1.61%) |
Mar 25, 2021 | 7.977 | 8.422 | 7.800 | 8.354 | 770,813 | +0.29(+3.65%) |
Mar 24, 2021 | 8.144 | 8.489 | 8.061 | 8.061 | 1,034,452 | +0.04(+0.52%) |
Mar 23, 2021 | 8.396 | 8.447 | 8.002 | 8.019 | 1,260,911 | -0.49(-5.73%) |
Mar 22, 2021 | 8.615 | 8.657 | 8.354 | 8.506 | 814,370 | -0.06(-0.69%) |
Mar 19, 2021 | 8.447 | 8.724 | 8.270 | 8.564 | 1,698,471 | +0.08(+0.99%) |
Mar 18, 2021 | 8.648 | 8.942 | 8.396 | 8.480 | 883,910 | -0.14(-1.66%) |
Mar 17, 2021 | 8.497 | 8.673 | 8.371 | 8.623 | 574,507 | +0.07(+0.79%) |
Mar 16, 2021 | 8.757 | 8.757 | 8.438 | 8.556 | 561,481 | -0.20(-2.30%) |
Mar 15, 2021 | 8.699 | 8.791 | 8.514 | 8.757 | 577,500 | -0.03(-0.38%) |
Mar 12, 2021 | 8.732 | 8.875 | 8.606 | 8.791 | 561,671 | -0.02(-0.19%) |
Mar 11, 2021 | 8.825 | 8.875 | 8.581 | 8.808 | 762,824 | +0.10(+1.16%) |
Mar 10, 2021 | 8.396 | 8.741 | 8.380 | 8.707 | 666,710 | +0.34(+4.01%) |
Mar 09, 2021 | 8.338 | 8.438 | 8.161 | 8.371 | 580,056 | +0.06(+0.71%) |
Mar 08, 2021 | 8.371 | 8.497 | 8.195 | 8.312 | 677,934 | +0.08(+1.02%) |
Mar 05, 2021 | 8.363 | 8.363 | 7.842 | 8.228 | 1,051,525 | -0.03(-0.31%) |
Mar 04, 2021 | 8.489 | 8.833 | 8.069 | 8.254 | 1,422,158 | -0.18(-2.19%) |
Mar 03, 2021 | 8.464 | 8.631 | 8.270 | 8.438 | 1,267,797 | +0.07(+0.80%) |
Mar 02, 2021 | 8.161 | 8.556 | 8.144 | 8.371 | 961,557 | +0.30(+3.75%) |
Mar 01, 2021 | 8.254 | 8.354 | 8.010 | 8.069 | 946,440 | -0.03(-0.41%) |
Feb 26, 2021 | 8.119 | 8.186 | 7.897 | 8.102 | 883,357 | -0.02(-0.21%) |
Feb 25, 2021 | 8.430 | 8.455 | 8.077 | 8.119 | 1,073,289 | -0.37(-4.35%) |
Feb 24, 2021 | 8.371 | 8.757 | 8.321 | 8.489 | 931,827 | +0.18(+2.12%) |
Feb 23, 2021 | 8.514 | 8.606 | 8.086 | 8.312 | 1,035,209 | -0.25(-2.94%) |
Feb 22, 2021 | 8.363 | 8.699 | 8.338 | 8.564 | 1,131,325 | +0.23(+2.72%) |
Feb 19, 2021 | 8.061 | 8.363 | 8.061 | 8.338 | 789,031 | +0.35(+4.42%) |
Feb 18, 2021 | 8.228 | 8.254 | 7.985 | 7.985 | 590,753 | -0.32(-3.84%) |
Feb 17, 2021 | 8.254 | 8.422 | 8.186 | 8.304 | 634,821 | +0.04(+0.51%) |
Feb 16, 2021 | 8.245 | 8.472 | 8.153 | 8.262 | 1,347,571 | +0.25(+3.14%) |
Feb 12, 2021 | 7.632 | 8.035 | 7.565 | 8.010 | 1,048,667 | +0.34(+4.49%) |
Feb 11, 2021 | 7.632 | 7.666 | 7.397 | 7.666 | 585,799 | +0.07(+0.88%) |
Feb 10, 2021 | 7.725 | 7.809 | 7.515 | 7.599 | 625,073 | -0.08(-0.98%) |
Feb 09, 2021 | 7.557 | 7.741 | 7.414 | 7.674 | 762,435 | +0.10(+1.33%) |
Feb 08, 2021 | 7.364 | 7.725 | 7.305 | 7.574 | 1,009,026 | +0.39(+5.37%) |
Feb 05, 2021 | 7.179 | 7.380 | 7.129 | 7.187 | 848,580 | +0.12(+1.66%) |
Feb 04, 2021 | 6.919 | 7.137 | 6.910 | 7.070 | 922,686 | +0.18(+2.56%) |
Feb 03, 2021 | 6.843 | 7.087 | 6.784 | 6.893 | 1,062,599 | +0.04(+0.61%) |
Feb 02, 2021 | 7.070 | 7.087 | 6.465 | 6.851 | 2,231,329 | -0.23(-3.20%) |
Feb 01, 2021 | 6.927 | 7.187 | 6.885 | 7.078 | 909,559 | +0.36(+5.37%) |
Jan 29, 2021 | 6.700 | 7.078 | 6.558 | 6.717 | 1,131,202 | -0.04(-0.62%) |
Jan 28, 2021 | 6.616 | 6.818 | 6.616 | 6.759 | 887,072 | +0.18(+2.68%) |
Jan 27, 2021 | 6.835 | 6.885 | 6.516 | 6.583 | 1,090,450 | -0.24(-3.57%) |
Jan 26, 2021 | 7.137 | 7.137 | 6.755 | 6.826 | 968,727 | -0.31(-4.35%) |
Jan 25, 2021 | 7.389 | 7.397 | 6.902 | 7.137 | 823,223 | -0.26(-3.52%) |
Jan 22, 2021 | 7.053 | 7.397 | 6.944 | 7.397 | 877,164 | +0.28(+3.89%) |
Jan 21, 2021 | 7.355 | 7.355 | 7.112 | 7.120 | 751,972 | -0.13(-1.85%) |
Jan 20, 2021 | 7.406 | 7.448 | 7.087 | 7.254 | 930,192 | -0.06(-0.80%) |
Jan 19, 2021 | 7.506 | 7.580 | 7.179 | 7.313 | 924,930 | -0.13(-1.69%) |
Jan 15, 2021 | 7.705 | 7.713 | 7.389 | 7.439 | 747,350 | -0.27(-3.55%) |
Jan 14, 2021 | 7.580 | 7.829 | 7.489 | 7.713 | 817,354 | +0.22(+2.99%) |
Jan 13, 2021 | 7.763 | 7.825 | 7.364 | 7.489 | 832,920 | -0.29(-3.74%) |
Jan 12, 2021 | 7.672 | 7.979 | 7.622 | 7.780 | 927,383 | +0.17(+2.29%) |
Jan 11, 2021 | 7.215 | 7.605 | 7.165 | 7.605 | 706,080 | +0.32(+4.45%) |
Jan 08, 2021 | 7.223 | 7.663 | 7.140 | 7.281 | 911,514 | +0.17(+2.33%) |
Jan 07, 2021 | 6.742 | 7.165 | 6.659 | 7.115 | 1,008,356 | +0.37(+5.54%) |
Jan 06, 2021 | 6.933 | 7.007 | 6.609 | 6.742 | 865,724 | -0.12(-1.81%) |
Jan 05, 2021 | 6.825 | 6.916 | 6.667 | 6.866 | 606,990 | +0.04(+0.61%) |