Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 8.507 | 8.606 | 8.400 | 8.580 | 112,267 | +0.11(+1.34%) |
Mar 30, 2021 | 8.420 | 8.475 | 8.401 | 8.467 | 60,944 | +0.07(+0.87%) |
Mar 29, 2021 | 8.367 | 8.413 | 8.280 | 8.393 | 95,637 | +0.06(+0.72%) |
Mar 26, 2021 | 8.334 | 8.400 | 8.314 | 8.334 | 53,934 | -0.01(-0.08%) |
Mar 25, 2021 | 8.340 | 8.367 | 8.274 | 8.340 | 21,133 | +0.00(+0.00%) |
Mar 24, 2021 | 8.320 | 8.373 | 8.307 | 8.340 | 39,647 | +0.04(+0.48%) |
Mar 23, 2021 | 8.287 | 8.305 | 8.283 | 8.300 | 49,447 | +0.03(+0.40%) |
Mar 22, 2021 | 8.247 | 8.287 | 8.247 | 8.267 | 38,134 | +0.07(+0.81%) |
Mar 19, 2021 | 8.247 | 8.267 | 8.187 | 8.200 | 39,061 | -0.01(-0.08%) |
Mar 18, 2021 | 8.287 | 8.288 | 8.207 | 8.207 | 23,804 | -0.07(-0.80%) |
Mar 17, 2021 | 8.260 | 8.373 | 8.234 | 8.274 | 70,226 | +0.04(+0.48%) |
Mar 16, 2021 | 8.287 | 8.294 | 8.207 | 8.234 | 77,310 | -0.07(-0.80%) |
Mar 15, 2021 | 8.300 | 8.327 | 8.254 | 8.300 | 91,594 | -0.01(-0.08%) |
Mar 12, 2021 | 8.314 | 8.354 | 8.280 | 8.307 | 42,967 | +0.01(+0.09%) |
Mar 11, 2021 | 8.319 | 8.326 | 8.293 | 8.300 | 73,314 | +0.02(+0.24%) |
Mar 10, 2021 | 8.280 | 8.306 | 8.267 | 8.280 | 41,696 | +0.01(+0.12%) |
Mar 09, 2021 | 8.220 | 8.286 | 8.220 | 8.270 | 104,147 | +0.09(+1.09%) |
Mar 08, 2021 | 8.161 | 8.233 | 8.161 | 8.181 | 72,547 | -0.01(-0.08%) |
Mar 05, 2021 | 8.161 | 8.204 | 8.128 | 8.187 | 62,197 | +0.05(+0.57%) |
Mar 04, 2021 | 8.267 | 8.319 | 8.140 | 8.141 | 73,186 | -0.11(-1.28%) |
Mar 03, 2021 | 8.207 | 8.253 | 8.181 | 8.247 | 103,112 | +0.02(+0.30%) |
Mar 02, 2021 | 8.154 | 8.227 | 8.154 | 8.222 | 57,427 | +0.01(+0.10%) |
Mar 01, 2021 | 8.048 | 8.220 | 8.048 | 8.214 | 94,076 | +0.15(+1.80%) |
Feb 26, 2021 | 8.035 | 8.072 | 7.969 | 8.068 | 79,449 | +0.11(+1.41%) |
Feb 25, 2021 | 8.108 | 8.134 | 7.930 | 7.956 | 85,690 | -0.13(-1.63%) |
Feb 24, 2021 | 8.095 | 8.161 | 8.088 | 8.088 | 65,088 | +0.01(+0.08%) |
Feb 23, 2021 | 8.095 | 8.101 | 8.002 | 8.082 | 108,198 | -0.04(-0.49%) |
Feb 22, 2021 | 8.082 | 8.128 | 8.075 | 8.121 | 48,968 | +0.04(+0.49%) |
Feb 19, 2021 | 8.154 | 8.159 | 8.082 | 8.082 | 68,705 | -0.02(-0.24%) |
Feb 18, 2021 | 8.042 | 8.101 | 8.032 | 8.101 | 58,531 | +0.07(+0.91%) |
Feb 17, 2021 | 8.082 | 8.082 | 8.022 | 8.029 | 56,167 | -0.01(-0.08%) |
Feb 16, 2021 | 8.167 | 8.167 | 8.022 | 8.035 | 92,889 | -0.13(-1.62%) |
Feb 12, 2021 | 8.115 | 8.187 | 8.115 | 8.167 | 154,208 | +0.05(+0.58%) |
Feb 11, 2021 | 8.068 | 8.153 | 8.048 | 8.121 | 133,328 | +0.06(+0.73%) |
Feb 10, 2021 | 8.029 | 8.061 | 8.009 | 8.061 | 54,843 | +0.05(+0.66%) |
Feb 09, 2021 | 7.989 | 8.022 | 7.976 | 8.009 | 60,859 | +0.03(+0.33%) |
Feb 08, 2021 | 7.930 | 7.996 | 7.930 | 7.983 | 85,695 | +0.04(+0.50%) |
Feb 05, 2021 | 7.937 | 7.970 | 7.930 | 7.943 | 67,232 | +0.05(+0.58%) |
Feb 04, 2021 | 7.891 | 7.924 | 7.891 | 7.897 | 52,934 | +0.03(+0.33%) |
Feb 03, 2021 | 7.871 | 7.897 | 7.852 | 7.871 | 76,245 | +0.02(+0.25%) |
Feb 02, 2021 | 7.819 | 7.852 | 7.766 | 7.852 | 150,523 | +0.06(+0.76%) |
Feb 01, 2021 | 7.760 | 7.812 | 7.753 | 7.793 | 114,949 | +0.05(+0.68%) |
Jan 29, 2021 | 7.766 | 7.779 | 7.707 | 7.740 | 124,554 | -0.03(-0.34%) |
Jan 28, 2021 | 7.734 | 7.786 | 7.701 | 7.766 | 102,000 | +0.06(+0.77%) |
Jan 27, 2021 | 7.714 | 7.760 | 7.701 | 7.707 | 130,687 | -0.06(-0.76%) |
Jan 26, 2021 | 7.760 | 7.793 | 7.734 | 7.766 | 94,937 | +0.03(+0.43%) |
Jan 25, 2021 | 7.766 | 7.766 | 7.714 | 7.733 | 93,824 | -0.01(-0.17%) |
Jan 22, 2021 | 7.740 | 7.760 | 7.714 | 7.747 | 63,268 | +0.01(+0.08%) |
Jan 21, 2021 | 7.720 | 7.753 | 7.720 | 7.740 | 63,246 | +0.00(+0.00%) |
Jan 20, 2021 | 7.740 | 7.747 | 7.720 | 7.740 | 83,567 | +0.03(+0.34%) |
Jan 19, 2021 | 7.727 | 7.734 | 7.701 | 7.714 | 116,351 | +0.01(+0.17%) |
Jan 15, 2021 | 7.720 | 7.720 | 7.688 | 7.701 | 66,469 | +0.00(+0.00%) |
Jan 14, 2021 | 7.753 | 7.753 | 7.688 | 7.701 | 79,599 | -0.01(-0.08%) |
Jan 13, 2021 | 7.726 | 7.726 | 7.687 | 7.707 | 70,444 | +0.03(+0.42%) |
Jan 12, 2021 | 7.681 | 7.687 | 7.648 | 7.674 | 63,782 | +0.00(+0.00%) |
Jan 11, 2021 | 7.694 | 7.700 | 7.661 | 7.674 | 112,644 | -0.02(-0.25%) |
Jan 08, 2021 | 7.707 | 7.707 | 7.664 | 7.694 | 69,289 | +0.02(+0.25%) |
Jan 07, 2021 | 7.615 | 7.707 | 7.596 | 7.674 | 186,137 | +0.10(+1.38%) |
Jan 06, 2021 | 7.583 | 7.611 | 7.531 | 7.570 | 91,450 | +0.01(+0.17%) |
Jan 05, 2021 | 7.583 | 7.583 | 7.537 | 7.557 | 135,066 | -0.01(-0.17%) |