Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 8.084 | 8.184 | 7.991 | 7.998 | 821,063 | -0.09(-1.06%) |
Mar 30, 2021 | 7.913 | 8.091 | 7.863 | 8.084 | 283,805 | +0.11(+1.34%) |
Mar 29, 2021 | 7.984 | 8.248 | 7.891 | 7.977 | 508,841 | -0.11(-1.41%) |
Mar 26, 2021 | 7.884 | 8.120 | 7.834 | 8.091 | 454,673 | +0.28(+3.56%) |
Mar 25, 2021 | 7.713 | 7.891 | 7.534 | 7.813 | 443,123 | +0.07(+0.92%) |
Mar 24, 2021 | 7.853 | 8.148 | 7.734 | 7.741 | 465,804 | -0.08(-1.08%) |
Mar 23, 2021 | 7.959 | 8.078 | 7.755 | 7.825 | 350,804 | -0.25(-3.04%) |
Mar 22, 2021 | 8.204 | 8.218 | 7.980 | 8.071 | 324,847 | -0.15(-1.79%) |
Mar 19, 2021 | 8.057 | 8.225 | 7.790 | 8.218 | 1,230,886 | +0.17(+2.09%) |
Mar 18, 2021 | 8.393 | 8.406 | 7.994 | 8.050 | 441,128 | -0.33(-3.93%) |
Mar 17, 2021 | 8.218 | 8.400 | 8.190 | 8.379 | 353,313 | +0.18(+2.22%) |
Mar 16, 2021 | 8.330 | 8.344 | 8.141 | 8.197 | 464,208 | -0.22(-2.66%) |
Mar 15, 2021 | 8.323 | 8.435 | 8.155 | 8.421 | 356,678 | +0.14(+1.69%) |
Mar 12, 2021 | 8.267 | 8.421 | 8.267 | 8.281 | 342,269 | +0.05(+0.60%) |
Mar 11, 2021 | 8.211 | 8.309 | 8.099 | 8.232 | 511,283 | +0.08(+1.03%) |
Mar 10, 2021 | 7.917 | 8.225 | 7.846 | 8.148 | 481,610 | +0.25(+3.11%) |
Mar 09, 2021 | 8.050 | 8.050 | 7.776 | 7.903 | 608,088 | -0.06(-0.70%) |
Mar 08, 2021 | 7.692 | 7.987 | 7.692 | 7.959 | 653,951 | +0.31(+4.03%) |
Mar 05, 2021 | 7.811 | 7.811 | 7.222 | 7.650 | 671,275 | -0.06(-0.73%) |
Mar 04, 2021 | 7.734 | 7.804 | 7.419 | 7.706 | 837,352 | -0.08(-0.99%) |
Mar 03, 2021 | 7.615 | 7.959 | 7.615 | 7.783 | 779,283 | +0.18(+2.30%) |
Mar 02, 2021 | 7.622 | 7.755 | 7.561 | 7.608 | 707,659 | -0.06(-0.73%) |
Mar 01, 2021 | 7.531 | 7.832 | 7.510 | 7.664 | 800,104 | +0.34(+4.69%) |
Feb 26, 2021 | 7.264 | 7.601 | 7.215 | 7.321 | 771,389 | -0.04(-0.48%) |
Feb 25, 2021 | 7.650 | 7.741 | 7.194 | 7.356 | 1,485,486 | -0.91(-11.03%) |
Feb 24, 2021 | 7.818 | 8.309 | 7.818 | 8.267 | 499,895 | +0.50(+6.50%) |
Feb 23, 2021 | 7.867 | 7.924 | 7.671 | 7.762 | 373,102 | -0.12(-1.51%) |
Feb 22, 2021 | 7.580 | 7.924 | 7.552 | 7.882 | 487,741 | +0.20(+2.55%) |
Feb 19, 2021 | 7.475 | 7.727 | 7.475 | 7.685 | 220,193 | +0.23(+3.10%) |
Feb 18, 2021 | 7.559 | 7.601 | 7.433 | 7.454 | 310,329 | -0.16(-2.12%) |
Feb 17, 2021 | 7.811 | 7.818 | 7.552 | 7.615 | 360,195 | -0.27(-3.38%) |
Feb 16, 2021 | 7.783 | 7.882 | 7.699 | 7.882 | 406,149 | +0.27(+3.59%) |
Feb 12, 2021 | 7.615 | 7.699 | 7.601 | 7.608 | 419,707 | -0.03(-0.37%) |
Feb 11, 2021 | 7.664 | 7.776 | 7.468 | 7.636 | 403,966 | +0.02(+0.28%) |
Feb 10, 2021 | 7.615 | 7.755 | 7.580 | 7.615 | 309,711 | +0.01(+0.09%) |
Feb 09, 2021 | 7.664 | 7.713 | 7.552 | 7.608 | 383,735 | -0.11(-1.45%) |
Feb 08, 2021 | 7.706 | 7.832 | 7.573 | 7.720 | 348,484 | +0.06(+0.82%) |
Feb 05, 2021 | 7.538 | 7.720 | 7.468 | 7.657 | 454,790 | +0.20(+2.73%) |
Feb 04, 2021 | 7.208 | 7.475 | 7.208 | 7.454 | 424,161 | +0.24(+3.30%) |
Feb 03, 2021 | 7.363 | 7.419 | 7.173 | 7.215 | 485,584 | -0.03(-0.39%) |
Feb 02, 2021 | 7.096 | 7.285 | 7.089 | 7.243 | 259,967 | +0.21(+2.99%) |
Feb 01, 2021 | 6.907 | 7.040 | 6.718 | 7.033 | 425,034 | +0.18(+2.66%) |
Jan 29, 2021 | 7.089 | 7.110 | 6.767 | 6.851 | 845,405 | -0.29(-4.03%) |
Jan 28, 2021 | 7.166 | 7.208 | 6.998 | 7.138 | 586,415 | +0.05(+0.69%) |
Jan 27, 2021 | 7.370 | 7.398 | 7.047 | 7.089 | 802,262 | -0.40(-5.34%) |
Jan 26, 2021 | 7.734 | 7.769 | 7.482 | 7.489 | 358,551 | -0.15(-2.02%) |
Jan 25, 2021 | 7.875 | 7.875 | 7.601 | 7.643 | 545,694 | -0.21(-2.68%) |
Jan 22, 2021 | 7.776 | 7.853 | 7.583 | 7.853 | 393,752 | +0.01(+0.09%) |
Jan 21, 2021 | 7.889 | 7.938 | 7.764 | 7.846 | 485,734 | -0.03(-0.36%) |
Jan 20, 2021 | 7.608 | 7.952 | 7.524 | 7.875 | 714,936 | +0.41(+5.45%) |
Jan 19, 2021 | 7.468 | 7.531 | 7.335 | 7.468 | 520,135 | +0.07(+0.95%) |
Jan 15, 2021 | 7.391 | 7.503 | 7.342 | 7.398 | 443,809 | -0.09(-1.22%) |
Jan 14, 2021 | 7.475 | 7.524 | 7.391 | 7.489 | 390,037 | +0.06(+0.85%) |
Jan 13, 2021 | 7.489 | 7.566 | 7.384 | 7.426 | 333,886 | -0.06(-0.84%) |
Jan 12, 2021 | 7.349 | 7.510 | 7.321 | 7.489 | 496,995 | +0.11(+1.52%) |
Jan 11, 2021 | 7.264 | 7.510 | 7.194 | 7.377 | 517,183 | +0.01(+0.19%) |
Jan 08, 2021 | 7.391 | 7.405 | 7.194 | 7.363 | 439,245 | -0.05(-0.66%) |
Jan 07, 2021 | 7.545 | 7.573 | 7.377 | 7.412 | 442,286 | -0.08(-1.12%) |
Jan 06, 2021 | 7.335 | 7.608 | 7.296 | 7.496 | 498,455 | +0.32(+4.50%) |
Jan 05, 2021 | 7.215 | 7.278 | 7.040 | 7.173 | 354,642 | -0.05(-0.68%) |