Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 9.036 | 9.036 | 8.935 | 8.993 | 834,020 | +0.00(+0.00%) |
Mar 30, 2021 | 8.949 | 9.007 | 8.920 | 8.993 | 534,048 | +0.04(+0.49%) |
Mar 29, 2021 | 8.935 | 9.022 | 8.906 | 8.949 | 560,251 | +0.02(+0.24%) |
Mar 26, 2021 | 8.978 | 9.007 | 8.877 | 8.928 | 814,018 | -0.04(-0.40%) |
Mar 25, 2021 | 8.891 | 8.993 | 8.862 | 8.964 | 673,134 | +0.06(+0.65%) |
Mar 24, 2021 | 8.935 | 9.036 | 8.891 | 8.906 | 682,875 | -0.03(-0.32%) |
Mar 23, 2021 | 9.051 | 9.051 | 8.891 | 8.935 | 537,810 | -0.09(-0.96%) |
Mar 22, 2021 | 9.065 | 9.080 | 8.964 | 9.022 | 399,435 | +0.03(+0.32%) |
Mar 19, 2021 | 8.964 | 9.080 | 8.964 | 8.993 | 573,887 | +0.06(+0.65%) |
Mar 18, 2021 | 9.036 | 9.109 | 8.891 | 8.935 | 347,146 | -0.10(-1.12%) |
Mar 17, 2021 | 9.109 | 9.116 | 8.978 | 9.036 | 326,004 | -0.06(-0.64%) |
Mar 16, 2021 | 9.225 | 9.225 | 9.007 | 9.094 | 505,171 | -0.10(-1.10%) |
Mar 15, 2021 | 9.094 | 9.225 | 9.080 | 9.196 | 788,914 | +0.10(+1.12%) |
Mar 12, 2021 | 9.065 | 9.176 | 9.036 | 9.094 | 734,181 | +0.48(+5.56%) |
Mar 11, 2021 | 8.588 | 8.629 | 8.506 | 8.616 | 637,367 | +0.10(+1.12%) |
Mar 10, 2021 | 8.554 | 8.609 | 8.499 | 8.520 | 397,673 | -0.01(-0.08%) |
Mar 09, 2021 | 8.506 | 8.575 | 8.445 | 8.527 | 436,666 | +0.03(+0.40%) |
Mar 08, 2021 | 8.438 | 8.493 | 8.342 | 8.493 | 482,384 | +0.10(+1.14%) |
Mar 05, 2021 | 8.520 | 8.531 | 8.304 | 8.397 | 325,466 | +0.01(+0.16%) |
Mar 04, 2021 | 8.493 | 8.547 | 8.342 | 8.383 | 480,252 | -0.08(-0.97%) |
Mar 03, 2021 | 8.479 | 8.561 | 8.452 | 8.465 | 401,692 | -0.01(-0.16%) |
Mar 02, 2021 | 8.465 | 8.547 | 8.424 | 8.479 | 439,320 | +0.01(+0.16%) |
Mar 01, 2021 | 8.479 | 8.506 | 8.424 | 8.465 | 291,747 | +0.05(+0.65%) |
Feb 26, 2021 | 8.383 | 8.465 | 8.342 | 8.411 | 318,300 | +0.05(+0.65%) |
Feb 25, 2021 | 8.452 | 8.493 | 8.288 | 8.356 | 413,139 | -0.10(-1.13%) |
Feb 24, 2021 | 8.383 | 8.479 | 8.356 | 8.452 | 384,803 | +0.11(+1.31%) |
Feb 23, 2021 | 8.452 | 8.452 | 8.315 | 8.342 | 457,979 | -0.10(-1.13%) |
Feb 22, 2021 | 8.411 | 8.520 | 8.301 | 8.438 | 551,615 | +0.08(+0.98%) |
Feb 19, 2021 | 8.342 | 8.383 | 8.315 | 8.356 | 277,644 | +0.00(+0.00%) |
Feb 18, 2021 | 8.329 | 8.383 | 8.301 | 8.356 | 300,900 | +0.03(+0.33%) |
Feb 17, 2021 | 8.506 | 8.506 | 8.301 | 8.329 | 386,556 | -0.16(-1.93%) |
Feb 16, 2021 | 8.520 | 8.575 | 8.383 | 8.493 | 456,493 | -0.03(-0.32%) |
Feb 12, 2021 | 8.370 | 8.547 | 8.315 | 8.520 | 690,711 | +0.12(+1.47%) |
Feb 11, 2021 | 8.520 | 8.520 | 8.342 | 8.397 | 1,180,193 | +0.07(+0.82%) |
Feb 10, 2021 | 8.205 | 8.329 | 8.151 | 8.329 | 608,209 | +0.18(+2.18%) |
Feb 09, 2021 | 8.205 | 8.205 | 8.137 | 8.151 | 380,965 | -0.03(-0.33%) |
Feb 08, 2021 | 8.219 | 8.233 | 8.110 | 8.178 | 418,012 | -0.03(-0.33%) |
Feb 05, 2021 | 8.082 | 8.233 | 7.918 | 8.205 | 1,132,734 | +0.22(+2.74%) |
Feb 04, 2021 | 8.069 | 8.158 | 7.877 | 7.987 | 1,278,203 | -0.12(-1.52%) |
Feb 03, 2021 | 8.055 | 8.110 | 7.925 | 8.110 | 353,668 | +0.11(+1.37%) |
Feb 02, 2021 | 7.768 | 8.082 | 7.699 | 8.000 | 614,958 | +0.23(+2.99%) |
Feb 01, 2021 | 7.795 | 7.905 | 7.549 | 7.768 | 379,903 | +0.16(+2.16%) |
Jan 29, 2021 | 7.645 | 7.740 | 7.563 | 7.604 | 368,900 | -0.05(-0.71%) |
Jan 28, 2021 | 7.658 | 7.740 | 7.481 | 7.658 | 618,073 | +0.00(+0.00%) |
Jan 27, 2021 | 7.905 | 7.959 | 7.658 | 7.658 | 471,580 | -0.23(-2.95%) |
Jan 26, 2021 | 7.905 | 7.958 | 7.850 | 7.891 | 499,036 | +0.03(+0.35%) |
Jan 25, 2021 | 7.823 | 7.891 | 7.809 | 7.864 | 336,960 | +0.01(+0.17%) |
Jan 22, 2021 | 7.877 | 7.877 | 7.836 | 7.850 | 307,258 | -0.04(-0.52%) |
Jan 21, 2021 | 7.836 | 7.946 | 7.836 | 7.891 | 445,746 | +0.05(+0.70%) |
Jan 20, 2021 | 7.850 | 7.864 | 7.795 | 7.836 | 201,386 | +0.00(+0.00%) |
Jan 19, 2021 | 7.891 | 8.000 | 7.823 | 7.836 | 389,241 | -0.04(-0.52%) |
Jan 15, 2021 | 7.932 | 7.958 | 7.850 | 7.877 | 273,184 | -0.07(-0.86%) |
Jan 14, 2021 | 7.836 | 7.959 | 7.809 | 7.946 | 1,185,194 | +0.12(+1.57%) |
Jan 13, 2021 | 7.782 | 7.823 | 7.740 | 7.823 | 195,095 | +0.08(+1.06%) |
Jan 12, 2021 | 7.768 | 7.823 | 7.604 | 7.740 | 381,644 | -0.03(-0.35%) |
Jan 11, 2021 | 7.699 | 7.768 | 7.699 | 7.768 | 397,193 | +0.11(+1.43%) |
Jan 08, 2021 | 7.795 | 7.795 | 7.645 | 7.658 | 281,154 | -0.14(-1.75%) |
Jan 07, 2021 | 7.658 | 7.795 | 7.658 | 7.795 | 298,684 | +0.14(+1.79%) |
Jan 06, 2021 | 7.768 | 7.782 | 7.617 | 7.658 | 263,311 | -0.07(-0.88%) |
Jan 05, 2021 | 7.672 | 7.740 | 7.658 | 7.727 | 324,644 | +0.07(+0.89%) |