Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 9.072 | 9.130 | 8.942 | 9.011 | 348,472 | -0.07(-0.75%) |
Mar 30, 2021 | 9.106 | 9.188 | 9.024 | 9.079 | 229,892 | +0.03(+0.30%) |
Mar 29, 2021 | 9.217 | 9.217 | 8.965 | 9.051 | 460,416 | -0.11(-1.23%) |
Mar 26, 2021 | 9.018 | 9.178 | 8.926 | 9.164 | 307,190 | +0.14(+1.55%) |
Mar 25, 2021 | 8.649 | 9.032 | 8.649 | 9.025 | 244,137 | +0.16(+1.80%) |
Mar 24, 2021 | 8.945 | 9.131 | 8.832 | 8.866 | 1,001,122 | -0.03(-0.37%) |
Mar 23, 2021 | 8.879 | 8.965 | 8.829 | 8.899 | 275,840 | -0.03(-0.30%) |
Mar 22, 2021 | 8.932 | 8.965 | 8.806 | 8.925 | 323,990 | +0.01(+0.15%) |
Mar 19, 2021 | 8.640 | 8.945 | 8.640 | 8.912 | 568,904 | +0.19(+2.13%) |
Mar 18, 2021 | 8.919 | 8.939 | 8.706 | 8.726 | 215,274 | -0.16(-1.79%) |
Mar 17, 2021 | 8.826 | 8.945 | 8.819 | 8.885 | 208,451 | +0.07(+0.83%) |
Mar 16, 2021 | 8.939 | 8.985 | 8.733 | 8.812 | 325,481 | -0.15(-1.70%) |
Mar 15, 2021 | 8.912 | 8.985 | 8.879 | 8.965 | 303,815 | +0.09(+0.97%) |
Mar 12, 2021 | 8.866 | 8.932 | 8.819 | 8.879 | 291,077 | +0.09(+1.06%) |
Mar 11, 2021 | 8.759 | 8.839 | 8.650 | 8.786 | 317,264 | +0.13(+1.46%) |
Mar 10, 2021 | 8.719 | 8.859 | 8.660 | 8.660 | 387,258 | +0.10(+1.16%) |
Mar 09, 2021 | 8.620 | 8.693 | 8.540 | 8.560 | 322,620 | -0.09(-1.00%) |
Mar 08, 2021 | 8.533 | 8.719 | 8.381 | 8.646 | 395,530 | +0.15(+1.72%) |
Mar 05, 2021 | 8.467 | 8.543 | 8.102 | 8.500 | 354,774 | +0.07(+0.87%) |
Mar 04, 2021 | 8.653 | 8.739 | 8.341 | 8.427 | 307,044 | -0.20(-2.31%) |
Mar 03, 2021 | 8.600 | 8.729 | 8.557 | 8.626 | 240,668 | +0.09(+1.01%) |
Mar 02, 2021 | 8.480 | 8.547 | 8.381 | 8.540 | 222,895 | +0.07(+0.86%) |
Mar 01, 2021 | 8.447 | 8.547 | 8.354 | 8.467 | 211,220 | +0.19(+2.33%) |
Feb 26, 2021 | 8.407 | 8.414 | 8.135 | 8.274 | 466,206 | +0.15(+1.88%) |
Feb 25, 2021 | 8.128 | 8.600 | 8.095 | 8.122 | 351,169 | -0.28(-3.32%) |
Feb 24, 2021 | 8.035 | 8.441 | 7.976 | 8.401 | 541,757 | +0.46(+5.77%) |
Feb 23, 2021 | 8.102 | 8.102 | 7.849 | 7.942 | 421,722 | -0.07(-0.91%) |
Feb 22, 2021 | 8.006 | 8.065 | 7.916 | 8.015 | 124,556 | +0.01(+0.17%) |
Feb 19, 2021 | 8.042 | 8.070 | 7.936 | 8.002 | 152,691 | -0.03(-0.41%) |
Feb 18, 2021 | 8.035 | 8.055 | 7.956 | 8.035 | 149,211 | -0.01(-0.08%) |
Feb 17, 2021 | 8.029 | 8.102 | 7.936 | 8.042 | 86,367 | +0.01(+0.08%) |
Feb 16, 2021 | 7.989 | 8.115 | 7.949 | 8.035 | 143,549 | +0.10(+1.26%) |
Feb 12, 2021 | 8.009 | 8.055 | 7.869 | 7.936 | 191,240 | -0.06(-0.75%) |
Feb 11, 2021 | 7.896 | 8.075 | 7.869 | 7.996 | 510,890 | +0.13(+1.60%) |
Feb 10, 2021 | 7.936 | 7.936 | 7.790 | 7.869 | 352,994 | +0.09(+1.20%) |
Feb 09, 2021 | 7.670 | 7.836 | 7.630 | 7.776 | 263,929 | +0.04(+0.52%) |
Feb 08, 2021 | 7.763 | 7.856 | 7.617 | 7.737 | 279,585 | +0.01(+0.17%) |
Feb 05, 2021 | 7.637 | 7.750 | 7.571 | 7.723 | 196,511 | +0.12(+1.57%) |
Feb 04, 2021 | 7.604 | 7.734 | 7.585 | 7.604 | 223,355 | +0.03(+0.44%) |
Feb 03, 2021 | 7.564 | 7.581 | 7.424 | 7.571 | 305,725 | -0.03(-0.35%) |
Feb 02, 2021 | 7.338 | 7.664 | 7.272 | 7.597 | 389,432 | +0.35(+4.86%) |
Feb 01, 2021 | 7.172 | 7.297 | 7.126 | 7.245 | 193,706 | +0.10(+1.39%) |
Jan 29, 2021 | 7.305 | 7.357 | 7.006 | 7.146 | 287,915 | -0.14(-1.91%) |
Jan 28, 2021 | 7.411 | 7.464 | 7.252 | 7.285 | 214,619 | -0.03(-0.45%) |
Jan 27, 2021 | 7.431 | 7.497 | 7.282 | 7.318 | 302,582 | -0.12(-1.61%) |
Jan 26, 2021 | 7.451 | 7.514 | 7.385 | 7.438 | 156,548 | +0.03(+0.45%) |
Jan 25, 2021 | 7.431 | 7.590 | 7.351 | 7.405 | 212,669 | -0.07(-0.89%) |
Jan 22, 2021 | 7.431 | 7.491 | 7.345 | 7.471 | 194,403 | +0.05(+0.63%) |
Jan 21, 2021 | 7.478 | 7.590 | 7.405 | 7.424 | 293,675 | -0.07(-0.89%) |
Jan 20, 2021 | 7.444 | 7.584 | 7.405 | 7.491 | 258,297 | +0.09(+1.17%) |
Jan 19, 2021 | 7.511 | 7.544 | 7.371 | 7.405 | 294,545 | -0.07(-0.89%) |
Jan 15, 2021 | 7.497 | 7.531 | 7.385 | 7.471 | 243,342 | +0.03(+0.45%) |
Jan 14, 2021 | 7.272 | 7.484 | 7.272 | 7.438 | 253,322 | +0.18(+2.47%) |
Jan 13, 2021 | 7.159 | 7.331 | 7.159 | 7.258 | 212,039 | +0.13(+1.77%) |
Jan 12, 2021 | 7.099 | 7.199 | 7.087 | 7.132 | 186,681 | +0.05(+0.66%) |
Jan 11, 2021 | 7.172 | 7.232 | 7.039 | 7.086 | 168,751 | -0.13(-1.84%) |
Jan 08, 2021 | 7.212 | 7.258 | 7.106 | 7.219 | 266,231 | +0.03(+0.37%) |
Jan 07, 2021 | 7.152 | 7.245 | 7.132 | 7.192 | 206,090 | +0.09(+1.31%) |
Jan 06, 2021 | 6.999 | 7.165 | 6.986 | 7.099 | 277,383 | +0.16(+2.30%) |
Jan 05, 2021 | 6.807 | 7.046 | 6.794 | 6.940 | 424,431 | +0.15(+2.15%) |