Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 8.020 | 8.080 | 8.020 | 8.066 | 23,602 | +0.10(+1.28%) |
Mar 30, 2021 | 7.951 | 8.003 | 7.857 | 7.964 | 5,768 | -0.12(-1.54%) |
Mar 29, 2021 | 7.866 | 8.088 | 7.754 | 8.088 | 9,688 | +0.27(+3.41%) |
Mar 26, 2021 | 7.720 | 7.830 | 7.720 | 7.822 | 583 | +0.15(+1.99%) |
Mar 25, 2021 | 7.609 | 7.669 | 7.609 | 7.669 | 260 | +0.14(+1.82%) |
Mar 24, 2021 | 7.711 | 7.711 | 7.369 | 7.532 | 76,831 | -0.25(-3.25%) |
Mar 23, 2021 | 7.883 | 7.909 | 7.784 | 7.784 | 930 | -0.11(-1.41%) |
Mar 22, 2021 | 8.020 | 8.020 | 7.866 | 7.896 | 1,329 | -0.09(-1.13%) |
Mar 19, 2021 | 7.926 | 8.097 | 7.926 | 7.986 | 1,050 | -0.01(-0.18%) |
Mar 18, 2021 | 8.106 | 8.148 | 7.986 | 8.000 | 3,301 | -0.16(-1.92%) |
Mar 17, 2021 | 8.183 | 8.226 | 8.157 | 8.157 | 2,910 | +0.05(+0.58%) |
Mar 16, 2021 | 8.174 | 8.174 | 8.046 | 8.110 | 3,368 | -0.07(-0.89%) |
Mar 15, 2021 | 8.311 | 8.311 | 8.183 | 8.183 | 3,090 | +0.17(+2.14%) |
Mar 12, 2021 | 7.909 | 8.011 | 7.909 | 8.011 | 6,535 | -0.04(-0.48%) |
Mar 11, 2021 | 8.088 | 8.088 | 8.050 | 8.050 | 1,622 | +0.30(+3.93%) |
Mar 10, 2021 | 7.831 | 7.831 | 7.746 | 7.746 | 922 | -0.13(-1.63%) |
Mar 09, 2021 | 8.037 | 8.132 | 7.746 | 7.874 | 12,157 | -0.27(-3.36%) |
Mar 08, 2021 | 8.080 | 8.320 | 8.055 | 8.148 | 15,950 | +0.07(+0.80%) |
Mar 05, 2021 | 8.097 | 8.264 | 8.054 | 8.083 | 7,002 | -0.01(-0.12%) |
Mar 04, 2021 | 8.166 | 8.166 | 8.093 | 8.093 | 47,198 | +0.04(+0.48%) |
Mar 03, 2021 | 8.088 | 8.149 | 8.020 | 8.054 | 75,543 | +0.22(+2.84%) |
Mar 02, 2021 | 7.926 | 7.926 | 7.831 | 7.831 | 1,211 | -0.02(-0.25%) |
Mar 01, 2021 | 7.814 | 7.861 | 7.814 | 7.851 | 2,617 | +0.16(+2.10%) |
Feb 26, 2021 | 7.694 | 7.694 | 7.497 | 7.690 | 7,469 | -0.12(-1.60%) |
Feb 25, 2021 | 7.831 | 8.037 | 7.814 | 7.814 | 6,220 | -0.06(-0.82%) |
Feb 24, 2021 | 7.934 | 7.934 | 7.840 | 7.879 | 2,446 | -0.35(-4.22%) |
Feb 23, 2021 | 8.106 | 8.268 | 8.067 | 8.226 | 17,813 | -0.04(-0.52%) |
Feb 22, 2021 | 8.140 | 8.466 | 8.140 | 8.268 | 8,075 | +0.24(+2.93%) |
Feb 19, 2021 | 7.994 | 8.033 | 7.977 | 8.033 | 933 | +0.00(+0.00%) |
Feb 18, 2021 | 7.891 | 8.033 | 7.891 | 8.033 | 1,170 | +0.08(+1.02%) |
Feb 17, 2021 | 7.951 | 8.020 | 7.881 | 7.951 | 7,740 | +0.09(+1.09%) |
Feb 16, 2021 | 7.720 | 7.866 | 7.630 | 7.866 | 5,567 | +0.45(+6.10%) |
Feb 12, 2021 | 7.506 | 7.557 | 7.294 | 7.413 | 11,554 | -0.12(-1.57%) |
Feb 11, 2021 | 7.540 | 7.753 | 7.532 | 7.532 | 1,902 | +0.02(+0.29%) |
Feb 10, 2021 | 7.609 | 7.609 | 7.480 | 7.510 | 1,684 | -0.08(-1.07%) |
Feb 09, 2021 | 7.626 | 7.643 | 7.592 | 7.592 | 720 | +0.07(+0.91%) |
Feb 08, 2021 | 7.275 | 7.523 | 7.275 | 7.523 | 1,779 | +0.12(+1.59%) |
Feb 05, 2021 | 7.368 | 7.405 | 7.327 | 7.405 | 6,068 | +0.13(+1.80%) |
Feb 04, 2021 | 7.257 | 7.369 | 7.197 | 7.275 | 10,635 | -0.16(-2.19%) |
Feb 03, 2021 | 7.420 | 7.497 | 7.420 | 7.437 | 3,814 | +0.07(+0.91%) |
Feb 02, 2021 | 7.317 | 7.370 | 7.317 | 7.370 | 961 | +0.13(+1.80%) |
Feb 01, 2021 | 7.266 | 7.283 | 7.216 | 7.240 | 2,314 | +0.03(+0.36%) |
Jan 29, 2021 | 7.292 | 7.368 | 7.215 | 7.215 | 3,151 | -0.22(-3.00%) |
Jan 28, 2021 | 7.412 | 7.531 | 7.412 | 7.437 | 1,786 | -0.05(-0.69%) |
Jan 27, 2021 | 7.514 | 7.562 | 7.476 | 7.489 | 7,000 | -0.09(-1.16%) |
Jan 26, 2021 | 7.703 | 7.703 | 7.522 | 7.577 | 32,991 | +0.15(+2.01%) |
Jan 25, 2021 | 7.617 | 7.643 | 7.369 | 7.427 | 7,561 | -0.26(-3.36%) |
Jan 22, 2021 | 7.686 | 7.686 | 7.686 | 7.686 | 583 | -0.17(-2.13%) |
Jan 21, 2021 | 7.857 | 7.857 | 7.789 | 7.853 | 1,449 | +0.08(+1.05%) |
Jan 20, 2021 | 7.831 | 7.866 | 7.771 | 7.771 | 2,295 | -0.07(-0.93%) |
Jan 19, 2021 | 7.754 | 7.844 | 7.724 | 7.844 | 7,748 | +0.22(+2.87%) |
Jan 15, 2021 | 8.243 | 8.243 | 7.626 | 7.626 | 5,835 | -0.09(-1.11%) |
Jan 14, 2021 | 7.763 | 7.763 | 7.711 | 7.711 | 816 | +0.03(+0.33%) |
Jan 13, 2021 | 7.780 | 7.780 | 7.617 | 7.686 | 6,580 | +0.11(+1.47%) |
Jan 12, 2021 | 7.537 | 7.574 | 7.537 | 7.574 | 1,239 | +0.08(+1.03%) |
Jan 11, 2021 | 7.497 | 7.592 | 7.497 | 7.497 | 4,817 | -0.21(-2.67%) |
Jan 08, 2021 | 7.600 | 7.703 | 7.566 | 7.703 | 3,384 | +0.17(+2.26%) |
Jan 07, 2021 | 7.536 | 7.587 | 7.533 | 7.533 | 900 | +0.15(+2.01%) |
Jan 06, 2021 | 7.474 | 7.474 | 7.382 | 7.384 | 3,067 | +0.03(+0.43%) |
Jan 05, 2021 | 7.343 | 7.369 | 7.317 | 7.352 | 2,148 | +0.10(+1.37%) |