Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 9.236 | 9.357 | 9.078 | 9.152 | 585,337 | -0.15(-1.60%) |
Mar 30, 2021 | 9.115 | 9.357 | 9.115 | 9.301 | 308,351 | +0.17(+1.84%) |
Mar 29, 2021 | 9.199 | 9.488 | 9.124 | 9.133 | 853,274 | -0.14(-1.51%) |
Mar 26, 2021 | 9.124 | 9.292 | 8.994 | 9.273 | 356,122 | +0.25(+2.79%) |
Mar 25, 2021 | 8.919 | 9.059 | 8.630 | 9.022 | 667,204 | +0.07(+0.83%) |
Mar 24, 2021 | 8.882 | 9.385 | 8.882 | 8.947 | 790,795 | +0.07(+0.84%) |
Mar 23, 2021 | 8.779 | 8.994 | 8.714 | 8.872 | 695,892 | -0.05(-0.52%) |
Mar 22, 2021 | 9.143 | 9.227 | 8.841 | 8.919 | 612,572 | -0.22(-2.40%) |
Mar 19, 2021 | 9.348 | 9.534 | 9.096 | 9.138 | 2,652,089 | -0.30(-3.21%) |
Mar 18, 2021 | 9.562 | 9.646 | 9.338 | 9.441 | 357,081 | -0.17(-1.75%) |
Mar 17, 2021 | 9.618 | 9.730 | 9.460 | 9.609 | 455,646 | -0.02(-0.19%) |
Mar 16, 2021 | 9.795 | 9.795 | 9.576 | 9.627 | 379,054 | -0.17(-1.71%) |
Mar 15, 2021 | 9.879 | 9.963 | 9.641 | 9.795 | 405,212 | -0.04(-0.38%) |
Mar 12, 2021 | 9.637 | 9.851 | 9.585 | 9.832 | 626,514 | +0.27(+2.83%) |
Mar 11, 2021 | 9.562 | 9.749 | 9.394 | 9.562 | 472,092 | -0.05(-0.48%) |
Mar 10, 2021 | 9.180 | 9.627 | 9.115 | 9.609 | 560,640 | +0.37(+4.04%) |
Mar 09, 2021 | 9.693 | 9.693 | 9.227 | 9.236 | 871,329 | -0.43(-4.48%) |
Mar 08, 2021 | 9.236 | 9.898 | 9.208 | 9.669 | 1,104,988 | +0.44(+4.80%) |
Mar 05, 2021 | 9.227 | 9.320 | 8.854 | 9.227 | 692,609 | +0.19(+2.06%) |
Mar 04, 2021 | 9.050 | 9.404 | 8.845 | 9.040 | 975,772 | +0.07(+0.78%) |
Mar 03, 2021 | 8.602 | 9.031 | 8.546 | 8.970 | 967,621 | +0.44(+5.19%) |
Mar 02, 2021 | 8.267 | 8.556 | 8.192 | 8.528 | 788,741 | +0.22(+2.69%) |
Mar 01, 2021 | 8.574 | 8.695 | 8.267 | 8.304 | 577,395 | +0.05(+0.56%) |
Feb 26, 2021 | 8.351 | 8.528 | 8.229 | 8.257 | 984,890 | -0.13(-1.56%) |
Feb 25, 2021 | 8.406 | 8.770 | 8.369 | 8.388 | 537,222 | -0.16(-1.85%) |
Feb 24, 2021 | 8.612 | 8.826 | 8.537 | 8.546 | 489,804 | +0.01(+0.11%) |
Feb 23, 2021 | 8.351 | 8.721 | 8.247 | 8.537 | 888,984 | +0.21(+2.46%) |
Feb 22, 2021 | 7.857 | 8.369 | 7.838 | 8.332 | 743,527 | +0.46(+5.80%) |
Feb 19, 2021 | 7.782 | 7.922 | 7.782 | 7.875 | 379,299 | +0.11(+1.44%) |
Feb 18, 2021 | 7.829 | 7.875 | 7.745 | 7.763 | 351,159 | -0.07(-0.83%) |
Feb 17, 2021 | 7.903 | 7.922 | 7.707 | 7.829 | 420,225 | -0.14(-1.75%) |
Feb 16, 2021 | 7.885 | 8.080 | 7.847 | 7.968 | 725,704 | +0.12(+1.54%) |
Feb 12, 2021 | 7.624 | 7.857 | 7.554 | 7.847 | 436,489 | +0.22(+2.93%) |
Feb 11, 2021 | 7.624 | 7.791 | 7.544 | 7.624 | 457,185 | +0.07(+0.86%) |
Feb 10, 2021 | 7.549 | 7.773 | 7.530 | 7.558 | 479,047 | +0.08(+1.12%) |
Feb 09, 2021 | 7.363 | 7.530 | 7.335 | 7.474 | 461,137 | +0.10(+1.39%) |
Feb 08, 2021 | 7.316 | 7.419 | 7.269 | 7.372 | 517,607 | +0.09(+1.28%) |
Feb 05, 2021 | 7.269 | 7.335 | 7.167 | 7.279 | 286,056 | +0.07(+1.03%) |
Feb 04, 2021 | 7.009 | 7.251 | 6.990 | 7.204 | 381,625 | +0.19(+2.66%) |
Feb 03, 2021 | 6.934 | 7.018 | 6.865 | 7.018 | 373,688 | +0.02(+0.27%) |
Feb 02, 2021 | 6.990 | 7.018 | 6.869 | 6.999 | 351,771 | +0.06(+0.81%) |
Feb 01, 2021 | 6.869 | 6.953 | 6.738 | 6.943 | 423,329 | +0.16(+2.34%) |
Jan 29, 2021 | 6.999 | 7.074 | 6.757 | 6.785 | 595,183 | -0.25(-3.58%) |
Jan 28, 2021 | 7.158 | 7.297 | 6.999 | 7.036 | 608,689 | -0.06(-0.79%) |
Jan 27, 2021 | 7.279 | 7.372 | 7.074 | 7.092 | 716,598 | -0.29(-3.91%) |
Jan 26, 2021 | 7.260 | 7.405 | 7.204 | 7.381 | 513,046 | +0.17(+2.33%) |
Jan 25, 2021 | 7.214 | 7.316 | 7.064 | 7.214 | 407,229 | -0.07(-1.02%) |
Jan 22, 2021 | 7.260 | 7.353 | 7.055 | 7.288 | 700,871 | -0.11(-1.51%) |
Jan 21, 2021 | 7.372 | 7.442 | 7.195 | 7.400 | 809,512 | +0.03(+0.38%) |
Jan 20, 2021 | 7.335 | 7.400 | 7.256 | 7.372 | 396,820 | +0.11(+1.54%) |
Jan 19, 2021 | 7.372 | 7.437 | 7.120 | 7.260 | 661,945 | +0.00(+0.00%) |
Jan 15, 2021 | 7.111 | 7.269 | 7.009 | 7.260 | 648,617 | +0.15(+2.10%) |
Jan 14, 2021 | 6.990 | 7.148 | 6.971 | 7.111 | 409,472 | +0.17(+2.42%) |
Jan 13, 2021 | 6.831 | 6.999 | 6.813 | 6.943 | 441,930 | +0.08(+1.22%) |
Jan 12, 2021 | 6.962 | 6.999 | 6.785 | 6.859 | 509,779 | -0.02(-0.27%) |
Jan 11, 2021 | 7.083 | 7.148 | 6.813 | 6.878 | 582,602 | -0.30(-4.16%) |
Jan 08, 2021 | 7.176 | 7.176 | 6.943 | 7.176 | 801,732 | -0.06(-0.87%) |
Jan 07, 2021 | 7.475 | 7.484 | 7.191 | 7.239 | 948,948 | -0.05(-0.75%) |
Jan 06, 2021 | 7.067 | 7.484 | 6.985 | 7.294 | 1,087,030 | +0.41(+5.93%) |
Jan 05, 2021 | 6.777 | 6.931 | 6.777 | 6.885 | 633,586 | +0.11(+1.61%) |