Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 8.738 | 8.844 | 8.597 | 8.632 | 209,318 | -0.10(-1.13%) |
Mar 30, 2021 | 8.788 | 8.830 | 8.696 | 8.731 | 179,074 | +0.04(+0.41%) |
Mar 29, 2021 | 8.661 | 8.781 | 8.611 | 8.696 | 206,615 | +0.04(+0.41%) |
Mar 26, 2021 | 8.562 | 8.682 | 8.512 | 8.661 | 140,827 | +0.11(+1.32%) |
Mar 25, 2021 | 8.470 | 8.569 | 8.293 | 8.548 | 203,153 | +0.06(+0.66%) |
Mar 24, 2021 | 8.583 | 8.675 | 8.477 | 8.491 | 160,486 | -0.03(-0.33%) |
Mar 23, 2021 | 8.646 | 8.682 | 8.484 | 8.519 | 130,719 | -0.11(-1.23%) |
Mar 22, 2021 | 8.625 | 8.731 | 8.555 | 8.625 | 235,739 | +0.00(+0.00%) |
Mar 19, 2021 | 8.590 | 8.653 | 8.463 | 8.625 | 379,695 | -0.01(-0.16%) |
Mar 18, 2021 | 8.886 | 8.964 | 8.639 | 8.639 | 295,106 | -0.21(-2.39%) |
Mar 17, 2021 | 8.809 | 8.971 | 8.788 | 8.851 | 252,344 | +0.00(+0.00%) |
Mar 16, 2021 | 8.942 | 8.942 | 8.781 | 8.851 | 295,196 | -0.04(-0.47%) |
Mar 15, 2021 | 8.774 | 8.907 | 8.718 | 8.893 | 208,965 | +0.18(+2.01%) |
Mar 12, 2021 | 8.690 | 8.830 | 8.669 | 8.718 | 206,151 | +0.09(+1.06%) |
Mar 11, 2021 | 8.549 | 8.676 | 8.514 | 8.626 | 203,777 | +0.08(+0.90%) |
Mar 10, 2021 | 8.556 | 8.598 | 8.486 | 8.549 | 151,145 | +0.03(+0.33%) |
Mar 09, 2021 | 8.486 | 8.598 | 8.402 | 8.521 | 271,391 | +0.07(+0.83%) |
Mar 08, 2021 | 8.381 | 8.493 | 8.325 | 8.451 | 277,468 | -0.01(-0.08%) |
Mar 05, 2021 | 8.472 | 8.549 | 8.254 | 8.458 | 259,861 | -0.01(-0.08%) |
Mar 04, 2021 | 8.528 | 8.570 | 8.423 | 8.465 | 249,985 | -0.05(-0.58%) |
Mar 03, 2021 | 8.507 | 8.605 | 8.444 | 8.514 | 211,102 | +0.01(+0.08%) |
Mar 02, 2021 | 8.416 | 8.556 | 8.339 | 8.507 | 252,909 | +0.09(+1.08%) |
Mar 01, 2021 | 8.409 | 8.542 | 8.339 | 8.416 | 289,220 | +0.08(+1.01%) |
Feb 26, 2021 | 8.325 | 8.416 | 8.247 | 8.332 | 179,224 | +0.05(+0.59%) |
Feb 25, 2021 | 8.339 | 8.423 | 8.219 | 8.283 | 212,043 | -0.12(-1.42%) |
Feb 24, 2021 | 8.240 | 8.416 | 8.233 | 8.402 | 185,456 | +0.20(+2.48%) |
Feb 23, 2021 | 8.261 | 8.346 | 8.128 | 8.198 | 220,676 | -0.15(-1.85%) |
Feb 22, 2021 | 8.311 | 8.374 | 8.261 | 8.353 | 186,892 | +0.01(+0.17%) |
Feb 19, 2021 | 8.353 | 8.367 | 8.254 | 8.339 | 130,785 | +0.04(+0.42%) |
Feb 18, 2021 | 8.290 | 8.367 | 8.254 | 8.304 | 194,887 | -0.02(-0.25%) |
Feb 17, 2021 | 8.381 | 8.409 | 8.219 | 8.325 | 200,941 | -0.03(-0.34%) |
Feb 16, 2021 | 8.395 | 8.416 | 8.247 | 8.353 | 232,204 | +0.02(+0.25%) |
Feb 12, 2021 | 8.290 | 8.367 | 8.241 | 8.332 | 183,291 | +0.05(+0.59%) |
Feb 11, 2021 | 8.255 | 8.360 | 8.255 | 8.283 | 306,207 | +0.06(+0.76%) |
Feb 10, 2021 | 8.129 | 8.220 | 8.067 | 8.220 | 249,869 | +0.14(+1.73%) |
Feb 09, 2021 | 8.171 | 8.192 | 8.025 | 8.080 | 264,545 | -0.06(-0.77%) |
Feb 08, 2021 | 8.129 | 8.269 | 8.129 | 8.143 | 295,162 | +0.01(+0.17%) |
Feb 05, 2021 | 8.143 | 8.192 | 8.039 | 8.129 | 355,691 | +0.15(+1.92%) |
Feb 04, 2021 | 7.955 | 8.080 | 7.913 | 7.976 | 492,482 | +0.06(+0.79%) |
Feb 03, 2021 | 7.452 | 8.053 | 7.452 | 7.913 | 751,651 | +0.53(+7.18%) |
Feb 02, 2021 | 7.334 | 7.459 | 7.285 | 7.383 | 270,134 | +0.17(+2.42%) |
Feb 01, 2021 | 7.187 | 7.243 | 7.048 | 7.208 | 302,535 | +0.07(+0.98%) |
Jan 29, 2021 | 7.278 | 7.341 | 7.062 | 7.138 | 297,508 | -0.13(-1.82%) |
Jan 28, 2021 | 7.278 | 7.425 | 7.208 | 7.271 | 207,777 | -0.02(-0.29%) |
Jan 27, 2021 | 7.445 | 7.550 | 7.285 | 7.292 | 256,789 | -0.13(-1.79%) |
Jan 26, 2021 | 7.452 | 7.487 | 7.397 | 7.425 | 225,845 | +0.01(+0.09%) |
Jan 25, 2021 | 7.550 | 7.606 | 7.341 | 7.418 | 302,859 | -0.11(-1.48%) |
Jan 22, 2021 | 7.550 | 7.578 | 7.425 | 7.529 | 200,345 | -0.05(-0.64%) |
Jan 21, 2021 | 7.508 | 7.634 | 7.383 | 7.578 | 235,517 | +0.08(+1.12%) |
Jan 20, 2021 | 7.418 | 7.508 | 7.404 | 7.494 | 322,686 | +0.06(+0.75%) |
Jan 19, 2021 | 7.370 | 7.487 | 7.328 | 7.439 | 359,617 | +0.06(+0.75%) |
Jan 15, 2021 | 7.307 | 7.460 | 7.279 | 7.383 | 231,797 | +0.04(+0.57%) |
Jan 14, 2021 | 7.245 | 7.397 | 7.224 | 7.342 | 197,591 | +0.13(+1.83%) |
Jan 13, 2021 | 7.175 | 7.306 | 7.175 | 7.210 | 201,913 | +0.01(+0.10%) |
Jan 12, 2021 | 7.189 | 7.279 | 7.127 | 7.203 | 205,321 | +0.01(+0.19%) |
Jan 11, 2021 | 7.266 | 7.314 | 7.175 | 7.189 | 215,359 | -0.08(-1.05%) |
Jan 08, 2021 | 7.231 | 7.314 | 7.196 | 7.266 | 165,445 | +0.08(+1.06%) |
Jan 07, 2021 | 7.134 | 7.311 | 7.106 | 7.189 | 256,947 | +0.11(+1.57%) |
Jan 06, 2021 | 7.064 | 7.189 | 7.058 | 7.078 | 229,304 | +0.01(+0.20%) |
Jan 05, 2021 | 7.016 | 7.099 | 7.016 | 7.064 | 208,906 | +0.06(+0.79%) |