Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 8.990 | 8.990 | 8.780 | 8.810 | 97,218 | -0.16(-1.84%) |
Mar 30, 2021 | 8.840 | 9.045 | 8.840 | 8.975 | 106,057 | -0.06(-0.72%) |
Mar 29, 2021 | 8.900 | 9.080 | 8.750 | 9.040 | 159,000 | +0.04(+0.44%) |
Mar 26, 2021 | 8.890 | 9.000 | 8.840 | 9.000 | 70,700 | +0.19(+2.16%) |
Mar 25, 2021 | 9.010 | 9.020 | 8.800 | 8.810 | 149,360 | -0.14(-1.56%) |
Mar 24, 2021 | 9.110 | 9.110 | 8.920 | 8.950 | 169,468 | -0.31(-3.35%) |
Mar 23, 2021 | 9.240 | 9.400 | 9.150 | 9.260 | 199,634 | +0.01(+0.11%) |
Mar 22, 2021 | 9.150 | 9.320 | 9.150 | 9.250 | 145,564 | +0.37(+4.17%) |
Mar 19, 2021 | 8.990 | 8.990 | 8.800 | 8.880 | 220,200 | -0.34(-3.69%) |
Mar 18, 2021 | 9.160 | 9.350 | 9.160 | 9.220 | 275,702 | +0.07(+0.77%) |
Mar 17, 2021 | 9.000 | 9.150 | 8.920 | 9.150 | 262,426 | +0.25(+2.81%) |
Mar 16, 2021 | 8.700 | 8.940 | 8.700 | 8.900 | 239,954 | +0.22(+2.53%) |
Mar 15, 2021 | 8.530 | 8.710 | 8.530 | 8.680 | 191,069 | +0.13(+1.52%) |
Mar 12, 2021 | 8.590 | 8.590 | 8.420 | 8.550 | 118,000 | +0.12(+1.36%) |
Mar 11, 2021 | 8.360 | 8.500 | 8.250 | 8.435 | 90,199 | +0.28(+3.37%) |
Mar 10, 2021 | 8.120 | 8.320 | 8.120 | 8.160 | 107,339 | -0.02(-0.24%) |
Mar 09, 2021 | 8.040 | 8.200 | 8.040 | 8.180 | 104,160 | +0.07(+0.86%) |
Mar 08, 2021 | 8.050 | 8.210 | 8.050 | 8.110 | 91,526 | -0.26(-3.11%) |
Mar 05, 2021 | 8.280 | 8.390 | 8.070 | 8.370 | 287,900 | +0.17(+2.07%) |
Mar 04, 2021 | 8.330 | 8.330 | 8.020 | 8.200 | 355,014 | +0.00(+0.00%) |
Mar 03, 2021 | 8.320 | 8.390 | 8.190 | 8.200 | 184,015 | +0.06(+0.74%) |
Mar 02, 2021 | 8.290 | 8.290 | 8.120 | 8.140 | 113,211 | -0.21(-2.51%) |
Mar 01, 2021 | 8.360 | 8.460 | 8.260 | 8.350 | 125,200 | +0.09(+1.09%) |
Feb 26, 2021 | 8.490 | 8.490 | 8.120 | 8.260 | 123,700 | -0.20(-2.36%) |
Feb 25, 2021 | 8.620 | 8.620 | 8.390 | 8.460 | 243,116 | +0.16(+1.93%) |
Feb 24, 2021 | 8.140 | 8.430 | 7.940 | 8.300 | 208,911 | +0.35(+4.40%) |
Feb 23, 2021 | 8.080 | 8.095 | 7.814 | 7.950 | 252,889 | -0.14(-1.73%) |
Feb 22, 2021 | 8.200 | 8.200 | 8.000 | 8.090 | 130,390 | +0.07(+0.87%) |
Feb 19, 2021 | 8.000 | 8.140 | 8.000 | 8.020 | 241,000 | -0.10(-1.23%) |
Feb 18, 2021 | 8.260 | 8.260 | 8.050 | 8.120 | 130,203 | -0.24(-2.87%) |
Feb 17, 2021 | 8.460 | 8.460 | 8.260 | 8.360 | 192,658 | -0.24(-2.73%) |
Feb 16, 2021 | 8.500 | 8.630 | 8.480 | 8.595 | 126,230 | +0.10(+1.12%) |
Feb 12, 2021 | 8.540 | 8.540 | 8.420 | 8.500 | 85,700 | +0.15(+1.80%) |
Feb 11, 2021 | 8.300 | 8.400 | 8.300 | 8.350 | 125,880 | +0.05(+0.60%) |
Feb 10, 2021 | 8.350 | 8.380 | 8.255 | 8.300 | 95,413 | +0.03(+0.36%) |
Feb 09, 2021 | 8.240 | 8.370 | 8.240 | 8.270 | 90,429 | +0.01(+0.15%) |
Feb 08, 2021 | 8.240 | 8.340 | 8.240 | 8.258 | 115,104 | +0.02(+0.22%) |
Feb 05, 2021 | 8.270 | 8.280 | 8.150 | 8.240 | 155,600 | -0.03(-0.36%) |
Feb 04, 2021 | 8.280 | 8.300 | 8.150 | 8.270 | 150,091 | -0.05(-0.60%) |
Feb 03, 2021 | 8.490 | 8.490 | 8.300 | 8.320 | 185,193 | -0.11(-1.30%) |
Feb 02, 2021 | 8.450 | 8.461 | 8.320 | 8.430 | 122,700 | +0.28(+3.44%) |
Feb 01, 2021 | 8.200 | 8.260 | 8.100 | 8.150 | 215,334 | +0.09(+1.12%) |
Jan 29, 2021 | 8.340 | 8.340 | 7.970 | 8.060 | 399,700 | -0.57(-6.60%) |
Jan 28, 2021 | 8.650 | 8.650 | 8.520 | 8.630 | 124,646 | -0.03(-0.35%) |
Jan 27, 2021 | 8.910 | 9.000 | 8.600 | 8.660 | 233,213 | -0.27(-2.97%) |
Jan 26, 2021 | 8.990 | 9.040 | 8.910 | 8.925 | 332,126 | -0.17(-1.92%) |
Jan 25, 2021 | 9.020 | 9.180 | 8.970 | 9.100 | 390,679 | +0.05(+0.55%) |
Jan 22, 2021 | 8.740 | 9.170 | 8.600 | 9.050 | 483,400 | +0.51(+5.97%) |
Jan 21, 2021 | 8.580 | 8.580 | 8.470 | 8.540 | 290,964 | +0.11(+1.30%) |
Jan 20, 2021 | 8.360 | 8.480 | 8.360 | 8.430 | 345,305 | +0.06(+0.72%) |
Jan 19, 2021 | 8.420 | 8.420 | 8.250 | 8.370 | 319,689 | -0.08(-0.95%) |
Jan 15, 2021 | 8.600 | 8.600 | 8.350 | 8.450 | 342,400 | -0.22(-2.54%) |
Jan 14, 2021 | 8.590 | 8.750 | 8.500 | 8.670 | 362,241 | +0.97(+12.60%) |
Jan 13, 2021 | 7.640 | 7.790 | 7.590 | 7.700 | 302,414 | +0.25(+3.36%) |
Jan 12, 2021 | 7.560 | 7.640 | 7.410 | 7.450 | 244,128 | -0.38(-4.91%) |
Jan 11, 2021 | 7.910 | 7.910 | 7.800 | 7.835 | 232,729 | -0.03(-0.38%) |
Jan 08, 2021 | 7.850 | 8.000 | 7.790 | 7.865 | 192,200 | +0.07(+0.83%) |
Jan 07, 2021 | 7.700 | 7.880 | 7.700 | 7.800 | 365,708 | +0.00(+0.00%) |
Jan 06, 2021 | 7.870 | 7.930 | 7.700 | 7.800 | 594,248 | -0.50(-6.02%) |
Jan 05, 2021 | 7.590 | 8.610 | 7.560 | 8.300 | 844,257 | +1.06(+14.65%) |