Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 8.522 | 8.622 | 8.415 | 8.595 | 112,067 | +0.11(+1.34%) |
Mar 30, 2021 | 8.435 | 8.490 | 8.416 | 8.482 | 60,836 | +0.07(+0.87%) |
Mar 29, 2021 | 8.382 | 8.428 | 8.295 | 8.408 | 95,467 | +0.06(+0.72%) |
Mar 26, 2021 | 8.348 | 8.415 | 8.328 | 8.348 | 53,838 | -0.01(-0.08%) |
Mar 25, 2021 | 8.355 | 8.382 | 8.288 | 8.355 | 21,096 | +0.00(+0.00%) |
Mar 24, 2021 | 8.335 | 8.388 | 8.322 | 8.355 | 39,576 | +0.04(+0.48%) |
Mar 23, 2021 | 8.302 | 8.320 | 8.298 | 8.315 | 49,359 | +0.03(+0.40%) |
Mar 22, 2021 | 8.262 | 8.302 | 8.262 | 8.282 | 38,066 | +0.07(+0.81%) |
Mar 19, 2021 | 8.262 | 8.282 | 8.202 | 8.215 | 38,991 | -0.01(-0.08%) |
Mar 18, 2021 | 8.302 | 8.303 | 8.222 | 8.222 | 23,762 | -0.07(-0.80%) |
Mar 17, 2021 | 8.275 | 8.388 | 8.248 | 8.288 | 70,101 | +0.04(+0.49%) |
Mar 16, 2021 | 8.302 | 8.308 | 8.222 | 8.248 | 77,172 | -0.07(-0.80%) |
Mar 15, 2021 | 8.315 | 8.342 | 8.268 | 8.315 | 91,431 | -0.01(-0.08%) |
Mar 12, 2021 | 8.328 | 8.368 | 8.295 | 8.322 | 42,891 | +0.01(+0.09%) |
Mar 11, 2021 | 8.334 | 8.341 | 8.308 | 8.314 | 73,184 | +0.02(+0.24%) |
Mar 10, 2021 | 8.295 | 8.321 | 8.281 | 8.295 | 41,622 | +0.01(+0.12%) |
Mar 09, 2021 | 8.235 | 8.301 | 8.235 | 8.285 | 103,961 | +0.09(+1.09%) |
Mar 08, 2021 | 8.175 | 8.248 | 8.175 | 8.195 | 72,418 | -0.01(-0.08%) |
Mar 05, 2021 | 8.175 | 8.218 | 8.142 | 8.202 | 62,086 | +0.05(+0.57%) |
Mar 04, 2021 | 8.281 | 8.334 | 8.155 | 8.156 | 73,055 | -0.11(-1.28%) |
Mar 03, 2021 | 8.222 | 8.268 | 8.195 | 8.261 | 102,928 | +0.02(+0.30%) |
Mar 02, 2021 | 8.169 | 8.242 | 8.169 | 8.237 | 57,325 | +0.01(+0.10%) |
Mar 01, 2021 | 8.063 | 8.235 | 8.063 | 8.228 | 93,908 | +0.15(+1.80%) |
Feb 26, 2021 | 8.050 | 8.086 | 7.983 | 8.083 | 79,308 | +0.11(+1.41%) |
Feb 25, 2021 | 8.122 | 8.149 | 7.944 | 7.970 | 85,537 | -0.13(-1.63%) |
Feb 24, 2021 | 8.109 | 8.175 | 8.103 | 8.103 | 64,972 | +0.01(+0.08%) |
Feb 23, 2021 | 8.109 | 8.116 | 8.017 | 8.096 | 108,005 | -0.04(-0.49%) |
Feb 22, 2021 | 8.096 | 8.142 | 8.089 | 8.136 | 48,881 | +0.04(+0.49%) |
Feb 19, 2021 | 8.169 | 8.173 | 8.096 | 8.096 | 68,582 | -0.02(-0.24%) |
Feb 18, 2021 | 8.056 | 8.116 | 8.046 | 8.116 | 58,426 | +0.07(+0.91%) |
Feb 17, 2021 | 8.096 | 8.096 | 8.036 | 8.043 | 56,067 | -0.01(-0.08%) |
Feb 16, 2021 | 8.182 | 8.182 | 8.036 | 8.050 | 92,724 | -0.13(-1.62%) |
Feb 12, 2021 | 8.129 | 8.202 | 8.129 | 8.182 | 153,933 | +0.05(+0.58%) |
Feb 11, 2021 | 8.082 | 8.168 | 8.063 | 8.135 | 133,090 | +0.06(+0.73%) |
Feb 10, 2021 | 8.043 | 8.076 | 8.023 | 8.076 | 54,745 | +0.05(+0.66%) |
Feb 09, 2021 | 8.004 | 8.036 | 7.990 | 8.023 | 60,750 | +0.03(+0.33%) |
Feb 08, 2021 | 7.944 | 8.010 | 7.944 | 7.997 | 85,542 | +0.04(+0.50%) |
Feb 05, 2021 | 7.951 | 7.984 | 7.944 | 7.958 | 67,112 | +0.05(+0.58%) |
Feb 04, 2021 | 7.905 | 7.938 | 7.905 | 7.912 | 52,840 | +0.03(+0.33%) |
Feb 03, 2021 | 7.885 | 7.912 | 7.866 | 7.885 | 76,109 | +0.02(+0.25%) |
Feb 02, 2021 | 7.833 | 7.866 | 7.780 | 7.866 | 150,255 | +0.06(+0.76%) |
Feb 01, 2021 | 7.774 | 7.826 | 7.767 | 7.806 | 114,745 | +0.05(+0.68%) |
Jan 29, 2021 | 7.780 | 7.793 | 7.721 | 7.754 | 124,332 | -0.03(-0.34%) |
Jan 28, 2021 | 7.747 | 7.800 | 7.714 | 7.780 | 101,818 | +0.06(+0.77%) |
Jan 27, 2021 | 7.728 | 7.774 | 7.714 | 7.721 | 130,454 | -0.06(-0.76%) |
Jan 26, 2021 | 7.774 | 7.806 | 7.747 | 7.780 | 94,768 | +0.03(+0.43%) |
Jan 25, 2021 | 7.780 | 7.780 | 7.728 | 7.747 | 93,657 | -0.01(-0.17%) |
Jan 22, 2021 | 7.754 | 7.774 | 7.728 | 7.760 | 63,155 | +0.01(+0.08%) |
Jan 21, 2021 | 7.734 | 7.767 | 7.734 | 7.754 | 63,134 | +0.00(+0.00%) |
Jan 20, 2021 | 7.754 | 7.760 | 7.734 | 7.754 | 83,418 | +0.03(+0.34%) |
Jan 19, 2021 | 7.741 | 7.747 | 7.714 | 7.728 | 116,143 | +0.01(+0.17%) |
Jan 15, 2021 | 7.734 | 7.734 | 7.701 | 7.714 | 66,351 | +0.00(+0.00%) |
Jan 14, 2021 | 7.767 | 7.767 | 7.701 | 7.714 | 79,457 | -0.01(-0.08%) |
Jan 13, 2021 | 7.740 | 7.740 | 7.701 | 7.720 | 70,318 | +0.03(+0.42%) |
Jan 12, 2021 | 7.694 | 7.701 | 7.662 | 7.688 | 63,669 | +0.00(+0.00%) |
Jan 11, 2021 | 7.707 | 7.714 | 7.675 | 7.688 | 112,443 | -0.02(-0.25%) |
Jan 08, 2021 | 7.720 | 7.720 | 7.678 | 7.707 | 69,165 | +0.02(+0.25%) |
Jan 07, 2021 | 7.629 | 7.720 | 7.610 | 7.688 | 185,805 | +0.10(+1.38%) |
Jan 06, 2021 | 7.596 | 7.624 | 7.544 | 7.583 | 91,287 | +0.01(+0.17%) |
Jan 05, 2021 | 7.596 | 7.596 | 7.551 | 7.570 | 134,825 | -0.01(-0.17%) |