Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 9.028 | 9.063 | 8.875 | 8.906 | 6,524,036 | -0.11(-1.25%) |
Mar 30, 2021 | 8.845 | 9.046 | 8.845 | 9.019 | 7,739,699 | +0.31(+3.60%) |
Mar 29, 2021 | 8.706 | 8.789 | 8.614 | 8.706 | 11,601,071 | -0.05(-0.60%) |
Mar 26, 2021 | 8.793 | 8.848 | 8.628 | 8.758 | 9,408,385 | -0.04(-0.49%) |
Mar 25, 2021 | 8.584 | 8.819 | 8.532 | 8.802 | 11,342,502 | +0.14(+1.61%) |
Mar 24, 2021 | 8.723 | 8.876 | 8.654 | 8.663 | 8,129,015 | +0.11(+1.32%) |
Mar 23, 2021 | 8.663 | 8.752 | 8.528 | 8.549 | 6,592,580 | -0.15(-1.70%) |
Mar 22, 2021 | 8.828 | 8.837 | 8.680 | 8.697 | 5,094,968 | -0.15(-1.67%) |
Mar 19, 2021 | 8.671 | 8.880 | 8.532 | 8.845 | 11,116,389 | +0.14(+1.60%) |
Mar 18, 2021 | 8.793 | 8.959 | 8.684 | 8.706 | 9,197,027 | -0.14(-1.57%) |
Mar 17, 2021 | 8.793 | 8.932 | 8.689 | 8.845 | 9,258,548 | +0.01(+0.10%) |
Mar 16, 2021 | 8.889 | 8.898 | 8.750 | 8.837 | 8,878,385 | +0.06(+0.69%) |
Mar 15, 2021 | 8.697 | 8.784 | 8.575 | 8.776 | 10,405,648 | -0.02(-0.20%) |
Mar 12, 2021 | 8.619 | 8.793 | 8.589 | 8.793 | 7,220,369 | +0.36(+4.23%) |
Mar 11, 2021 | 8.323 | 8.471 | 8.262 | 8.436 | 8,174,737 | -0.04(-0.51%) |
Mar 10, 2021 | 8.393 | 8.488 | 8.332 | 8.480 | 6,780,430 | +0.04(+0.52%) |
Mar 09, 2021 | 8.332 | 8.541 | 8.279 | 8.436 | 10,429,538 | -0.05(-0.62%) |
Mar 08, 2021 | 8.506 | 8.580 | 8.420 | 8.488 | 11,213,540 | +0.17(+2.09%) |
Mar 05, 2021 | 8.393 | 8.467 | 8.105 | 8.314 | 169,550,672 | +0.30(+3.69%) |
Mar 04, 2021 | 8.131 | 8.210 | 7.896 | 8.018 | 7,541,600 | -0.21(-2.54%) |
Mar 03, 2021 | 8.131 | 8.306 | 8.114 | 8.227 | 6,441,547 | +0.36(+4.54%) |
Mar 02, 2021 | 7.853 | 7.923 | 7.827 | 7.870 | 4,412,145 | +0.04(+0.56%) |
Mar 01, 2021 | 7.766 | 7.870 | 7.740 | 7.827 | 4,293,823 | +0.14(+1.81%) |
Feb 26, 2021 | 7.748 | 7.774 | 7.622 | 7.687 | 6,773,554 | -0.12(-1.56%) |
Feb 25, 2021 | 8.088 | 8.131 | 7.775 | 7.809 | 6,322,046 | -0.20(-2.55%) |
Feb 24, 2021 | 7.867 | 8.057 | 7.841 | 8.014 | 5,734,223 | +0.25(+3.23%) |
Feb 23, 2021 | 7.633 | 7.798 | 7.521 | 7.763 | 10,862,309 | +0.35(+4.67%) |
Feb 22, 2021 | 7.348 | 7.512 | 7.330 | 7.417 | 3,918,662 | +0.02(+0.23%) |
Feb 19, 2021 | 7.374 | 7.451 | 7.374 | 7.399 | 3,580,047 | +0.30(+4.27%) |
Feb 18, 2021 | 7.088 | 7.131 | 6.967 | 7.097 | 7,255,135 | -0.29(-3.98%) |
Feb 17, 2021 | 7.382 | 7.408 | 7.296 | 7.391 | 4,645,315 | -0.11(-1.50%) |
Feb 16, 2021 | 7.339 | 7.512 | 7.322 | 7.503 | 7,129,307 | +0.52(+7.43%) |
Feb 12, 2021 | 6.949 | 7.001 | 6.923 | 6.984 | 3,369,402 | +0.04(+0.62%) |
Feb 11, 2021 | 6.915 | 6.962 | 6.863 | 6.941 | 4,895,798 | -0.08(-1.11%) |
Feb 10, 2021 | 7.036 | 7.088 | 6.984 | 7.019 | 4,827,667 | -0.03(-0.37%) |
Feb 09, 2021 | 7.036 | 7.075 | 6.993 | 7.045 | 3,265,490 | +0.04(+0.62%) |
Feb 08, 2021 | 7.001 | 7.079 | 6.967 | 7.001 | 4,177,687 | +0.05(+0.75%) |
Feb 05, 2021 | 6.984 | 7.019 | 6.889 | 6.949 | 4,372,019 | +0.09(+1.26%) |
Feb 04, 2021 | 6.872 | 6.941 | 6.841 | 6.863 | 4,419,844 | +0.17(+2.59%) |
Feb 03, 2021 | 6.638 | 6.724 | 6.622 | 6.690 | 3,620,302 | +0.11(+1.71%) |
Feb 02, 2021 | 6.551 | 6.629 | 6.525 | 6.577 | 4,121,991 | +0.17(+2.70%) |
Feb 01, 2021 | 6.396 | 6.422 | 6.335 | 6.404 | 3,545,485 | +0.10(+1.65%) |
Jan 29, 2021 | 6.404 | 6.435 | 6.240 | 6.300 | 7,020,050 | -0.23(-3.45%) |
Jan 28, 2021 | 6.344 | 6.586 | 6.335 | 6.525 | 8,154,569 | +0.21(+3.29%) |
Jan 27, 2021 | 6.378 | 6.404 | 6.274 | 6.318 | 6,618,948 | -0.26(-3.95%) |
Jan 26, 2021 | 6.595 | 6.638 | 6.551 | 6.577 | 3,405,556 | +0.07(+1.06%) |
Jan 25, 2021 | 6.525 | 6.551 | 6.430 | 6.508 | 4,391,656 | -0.25(-3.71%) |
Jan 22, 2021 | 6.724 | 6.776 | 6.681 | 6.759 | 2,529,362 | -0.08(-1.14%) |
Jan 21, 2021 | 6.906 | 6.923 | 6.811 | 6.837 | 2,636,374 | -0.03(-0.50%) |
Jan 20, 2021 | 6.846 | 6.889 | 6.820 | 6.872 | 2,981,477 | -0.03(-0.50%) |
Jan 19, 2021 | 6.906 | 6.941 | 6.846 | 6.906 | 3,282,903 | -0.04(-0.62%) |
Jan 15, 2021 | 7.062 | 7.071 | 6.880 | 6.949 | 5,263,015 | -0.30(-4.18%) |
Jan 14, 2021 | 7.200 | 7.278 | 7.183 | 7.252 | 3,833,758 | +0.09(+1.21%) |
Jan 13, 2021 | 7.174 | 7.209 | 7.123 | 7.166 | 4,584,181 | -0.11(-1.55%) |
Jan 12, 2021 | 7.209 | 7.278 | 7.166 | 7.278 | 4,805,212 | +0.18(+2.56%) |
Jan 11, 2021 | 6.984 | 7.114 | 6.967 | 7.097 | 3,924,091 | -0.05(-0.73%) |
Jan 08, 2021 | 7.226 | 7.244 | 7.061 | 7.149 | 4,505,015 | -0.09(-1.20%) |
Jan 07, 2021 | 7.261 | 7.335 | 7.209 | 7.235 | 5,430,676 | -0.06(-0.83%) |
Jan 06, 2021 | 7.123 | 7.356 | 7.097 | 7.296 | 8,630,832 | +0.54(+7.94%) |
Jan 05, 2021 | 6.621 | 6.785 | 6.612 | 6.759 | 4,846,914 | +0.10(+1.56%) |