Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 9.194 | 9.247 | 8.980 | 9.042 | 2,995,111 | -0.21(-2.22%) |
Mar 30, 2021 | 9.015 | 9.319 | 9.006 | 9.247 | 2,276,736 | +0.25(+2.78%) |
Mar 29, 2021 | 9.024 | 9.175 | 8.891 | 8.997 | 1,654,494 | -0.04(-0.39%) |
Mar 26, 2021 | 8.847 | 9.148 | 8.838 | 9.033 | 2,167,645 | +0.24(+2.72%) |
Mar 25, 2021 | 8.607 | 8.820 | 8.386 | 8.794 | 1,840,641 | +0.18(+2.06%) |
Mar 24, 2021 | 8.731 | 8.918 | 8.607 | 8.616 | 1,949,192 | -0.09(-1.02%) |
Mar 23, 2021 | 8.776 | 8.909 | 8.607 | 8.705 | 1,551,997 | -0.13(-1.50%) |
Mar 22, 2021 | 9.024 | 9.042 | 8.804 | 8.838 | 1,700,087 | -0.19(-2.06%) |
Mar 19, 2021 | 9.308 | 9.361 | 9.024 | 9.024 | 2,658,369 | -0.16(-1.74%) |
Mar 18, 2021 | 9.095 | 9.334 | 9.095 | 9.184 | 2,820,837 | +0.14(+1.57%) |
Mar 17, 2021 | 8.997 | 9.051 | 8.882 | 9.042 | 974,793 | +0.05(+0.59%) |
Mar 16, 2021 | 9.113 | 9.113 | 8.873 | 8.989 | 829,779 | -0.13(-1.46%) |
Mar 15, 2021 | 9.130 | 9.219 | 8.909 | 9.122 | 1,507,921 | -0.02(-0.19%) |
Mar 12, 2021 | 8.997 | 9.339 | 8.997 | 9.139 | 2,685,895 | +0.12(+1.38%) |
Mar 11, 2021 | 8.785 | 9.068 | 8.696 | 9.015 | 2,056,476 | +0.25(+2.83%) |
Mar 10, 2021 | 8.643 | 8.816 | 8.607 | 8.767 | 3,710,453 | +0.17(+1.96%) |
Mar 09, 2021 | 8.785 | 8.829 | 8.581 | 8.599 | 2,049,786 | -0.16(-1.82%) |
Mar 08, 2021 | 8.661 | 8.864 | 8.519 | 8.758 | 2,694,221 | +0.17(+1.96%) |
Mar 05, 2021 | 8.528 | 8.599 | 8.262 | 8.590 | 1,847,603 | +0.12(+1.47%) |
Mar 04, 2021 | 8.669 | 8.811 | 8.324 | 8.466 | 2,820,880 | -0.19(-2.15%) |
Mar 03, 2021 | 8.554 | 8.767 | 8.545 | 8.652 | 2,841,428 | +0.12(+1.35%) |
Mar 02, 2021 | 8.731 | 8.776 | 8.403 | 8.536 | 2,779,410 | -0.20(-2.33%) |
Mar 01, 2021 | 8.430 | 8.838 | 8.430 | 8.740 | 4,390,932 | +0.52(+6.36%) |
Feb 26, 2021 | 8.279 | 8.350 | 8.093 | 8.217 | 3,128,900 | -0.14(-1.70%) |
Feb 25, 2021 | 8.599 | 8.700 | 8.262 | 8.359 | 3,002,379 | -0.25(-2.88%) |
Feb 24, 2021 | 8.457 | 8.705 | 8.448 | 8.607 | 3,900,872 | +0.19(+2.21%) |
Feb 23, 2021 | 8.350 | 8.510 | 8.288 | 8.421 | 2,883,288 | +0.12(+1.50%) |
Feb 22, 2021 | 7.863 | 8.359 | 7.836 | 8.297 | 2,117,438 | +0.44(+5.64%) |
Feb 19, 2021 | 7.836 | 7.912 | 7.774 | 7.854 | 726,271 | +0.01(+0.11%) |
Feb 18, 2021 | 7.907 | 7.978 | 7.801 | 7.845 | 1,024,942 | -0.12(-1.56%) |
Feb 17, 2021 | 8.031 | 8.049 | 7.863 | 7.969 | 886,833 | -0.04(-0.55%) |
Feb 16, 2021 | 8.031 | 8.102 | 7.943 | 8.013 | 1,909,238 | +0.03(+0.33%) |
Feb 12, 2021 | 8.093 | 8.155 | 7.978 | 7.987 | 1,135,095 | -0.17(-2.07%) |
Feb 11, 2021 | 8.403 | 8.412 | 7.996 | 8.155 | 1,152,705 | +0.06(+0.77%) |
Feb 10, 2021 | 8.200 | 8.341 | 8.084 | 8.093 | 1,250,729 | -0.04(-0.54%) |
Feb 09, 2021 | 8.155 | 8.191 | 8.031 | 8.138 | 843,793 | +0.02(+0.22%) |
Feb 08, 2021 | 8.501 | 8.581 | 8.058 | 8.120 | 1,557,770 | +0.10(+1.22%) |
Feb 05, 2021 | 8.049 | 8.049 | 7.934 | 8.022 | 894,245 | +0.05(+0.67%) |
Feb 04, 2021 | 7.907 | 8.111 | 7.907 | 7.969 | 863,678 | +0.11(+1.35%) |
Feb 03, 2021 | 7.863 | 7.907 | 7.712 | 7.863 | 748,257 | -0.03(-0.34%) |
Feb 02, 2021 | 7.978 | 7.978 | 7.774 | 7.889 | 1,335,582 | -0.04(-0.56%) |
Feb 01, 2021 | 7.916 | 7.978 | 7.721 | 7.934 | 1,017,857 | +0.05(+0.67%) |
Jan 29, 2021 | 7.889 | 8.076 | 7.783 | 7.880 | 1,285,470 | -0.09(-1.11%) |
Jan 28, 2021 | 7.818 | 8.049 | 7.792 | 7.969 | 1,962,818 | +0.18(+2.28%) |
Jan 27, 2021 | 7.925 | 8.129 | 7.792 | 7.792 | 1,315,373 | -0.23(-2.87%) |
Jan 26, 2021 | 8.084 | 8.222 | 7.934 | 8.022 | 928,222 | -0.03(-0.33%) |
Jan 25, 2021 | 7.889 | 8.154 | 7.770 | 8.049 | 1,217,373 | +0.07(+0.89%) |
Jan 22, 2021 | 7.960 | 7.987 | 7.836 | 7.978 | 722,097 | -0.04(-0.44%) |
Jan 21, 2021 | 8.076 | 8.076 | 7.810 | 8.013 | 982,969 | -0.10(-1.20%) |
Jan 20, 2021 | 8.067 | 8.204 | 7.978 | 8.111 | 961,564 | +0.04(+0.44%) |
Jan 19, 2021 | 8.182 | 8.244 | 8.022 | 8.076 | 1,900,482 | -0.01(-0.11%) |
Jan 15, 2021 | 8.005 | 8.129 | 7.880 | 8.084 | 821,821 | +0.10(+1.22%) |
Jan 14, 2021 | 7.916 | 8.146 | 7.854 | 7.987 | 2,405,079 | +0.13(+1.69%) |
Jan 13, 2021 | 7.703 | 7.867 | 7.703 | 7.854 | 747,890 | +0.16(+2.07%) |
Jan 12, 2021 | 7.685 | 7.721 | 7.592 | 7.694 | 803,679 | +0.04(+0.58%) |
Jan 11, 2021 | 7.677 | 7.765 | 7.544 | 7.650 | 957,784 | -0.10(-1.26%) |
Jan 08, 2021 | 7.756 | 7.761 | 7.610 | 7.748 | 1,011,680 | +0.02(+0.23%) |
Jan 07, 2021 | 7.943 | 7.969 | 7.641 | 7.730 | 1,332,025 | -0.19(-2.35%) |
Jan 06, 2021 | 7.774 | 7.991 | 7.721 | 7.916 | 1,580,186 | +0.22(+2.88%) |
Jan 05, 2021 | 7.818 | 7.943 | 7.668 | 7.694 | 2,347,674 | -0.12(-1.59%) |