Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 7.920 | 7.955 | 7.780 | 7.840 | 1,708,768 | -0.02(-0.25%) |
Mar 30, 2021 | 7.630 | 7.940 | 7.560 | 7.860 | 262,160 | +0.23(+3.01%) |
Mar 29, 2021 | 8.040 | 8.120 | 7.620 | 7.630 | 497,587 | -0.45(-5.57%) |
Mar 26, 2021 | 7.910 | 8.090 | 7.830 | 8.080 | 297,900 | +0.20(+2.54%) |
Mar 25, 2021 | 7.660 | 7.915 | 7.530 | 7.880 | 302,004 | +0.19(+2.47%) |
Mar 24, 2021 | 7.970 | 8.050 | 7.690 | 7.690 | 269,378 | -0.17(-2.16%) |
Mar 23, 2021 | 8.080 | 8.150 | 7.740 | 7.860 | 486,853 | -0.23(-2.84%) |
Mar 22, 2021 | 8.240 | 8.240 | 8.060 | 8.090 | 280,513 | -0.07(-0.86%) |
Mar 19, 2021 | 8.250 | 8.432 | 8.040 | 8.160 | 1,319,300 | -0.04(-0.49%) |
Mar 18, 2021 | 8.320 | 8.525 | 8.180 | 8.200 | 501,020 | -0.17(-2.03%) |
Mar 17, 2021 | 8.360 | 8.390 | 8.120 | 8.370 | 388,036 | +0.00(+0.00%) |
Mar 16, 2021 | 8.360 | 8.560 | 8.339 | 8.370 | 726,697 | -0.01(-0.12%) |
Mar 15, 2021 | 8.340 | 8.430 | 8.250 | 8.380 | 357,208 | +0.02(+0.24%) |
Mar 12, 2021 | 8.440 | 8.510 | 8.290 | 8.360 | 444,100 | -0.09(-1.07%) |
Mar 11, 2021 | 8.220 | 8.570 | 8.200 | 8.450 | 801,709 | +0.27(+3.30%) |
Mar 10, 2021 | 7.990 | 8.230 | 7.980 | 8.180 | 504,157 | +0.21(+2.63%) |
Mar 09, 2021 | 7.940 | 8.080 | 7.770 | 7.970 | 575,272 | +0.13(+1.66%) |
Mar 08, 2021 | 7.600 | 8.050 | 7.500 | 7.840 | 812,210 | +0.27(+3.57%) |
Mar 05, 2021 | 7.900 | 7.900 | 7.449 | 7.570 | 684,700 | -0.21(-2.70%) |
Mar 04, 2021 | 8.140 | 8.140 | 7.720 | 7.780 | 496,416 | -0.34(-4.19%) |
Mar 03, 2021 | 8.150 | 8.280 | 8.040 | 8.120 | 367,889 | -0.05(-0.61%) |
Mar 02, 2021 | 8.220 | 8.220 | 8.000 | 8.170 | 504,380 | -0.05(-0.61%) |
Mar 01, 2021 | 7.880 | 8.250 | 7.840 | 8.220 | 663,481 | +0.48(+6.13%) |
Feb 26, 2021 | 7.970 | 8.040 | 7.690 | 7.745 | 613,500 | -0.21(-2.58%) |
Feb 25, 2021 | 8.210 | 8.220 | 7.895 | 7.950 | 479,301 | -0.19(-2.33%) |
Feb 24, 2021 | 7.880 | 8.250 | 7.880 | 8.140 | 1,075,146 | +0.30(+3.83%) |
Feb 23, 2021 | 7.820 | 7.960 | 7.755 | 7.840 | 605,344 | -0.16(-2.00%) |
Feb 22, 2021 | 7.650 | 8.040 | 7.650 | 8.000 | 819,090 | +0.20(+2.56%) |
Feb 19, 2021 | 7.600 | 8.035 | 7.600 | 7.800 | 1,234,800 | +0.21(+2.83%) |
Feb 18, 2021 | 7.590 | 7.715 | 7.510 | 7.585 | 664,976 | -0.04(-0.59%) |
Feb 17, 2021 | 7.490 | 7.710 | 7.460 | 7.630 | 425,997 | +0.07(+0.93%) |
Feb 16, 2021 | 7.650 | 7.720 | 7.333 | 7.560 | 746,316 | -0.05(-0.59%) |
Feb 12, 2021 | 7.704 | 7.820 | 7.510 | 7.605 | 813,500 | -0.16(-2.12%) |
Feb 11, 2021 | 8.010 | 8.120 | 7.740 | 7.770 | 594,780 | -0.16(-2.02%) |
Feb 10, 2021 | 7.960 | 8.140 | 7.840 | 7.930 | 678,148 | -0.02(-0.25%) |
Feb 09, 2021 | 7.830 | 8.190 | 7.782 | 7.950 | 692,536 | +0.17(+2.19%) |
Feb 08, 2021 | 7.670 | 7.790 | 7.600 | 7.780 | 676,550 | +0.14(+1.83%) |
Feb 05, 2021 | 7.770 | 7.860 | 7.580 | 7.640 | 798,800 | -0.03(-0.39%) |
Feb 04, 2021 | 7.670 | 7.720 | 7.620 | 7.670 | 578,041 | +0.00(+0.00%) |
Feb 03, 2021 | 7.850 | 7.890 | 7.520 | 7.670 | 2,200,697 | -0.22(-2.79%) |
Feb 02, 2021 | 8.400 | 8.400 | 7.780 | 7.890 | 981,480 | +0.01(+0.13%) |
Feb 01, 2021 | 7.860 | 7.980 | 7.760 | 7.880 | 859,666 | +0.12(+1.55%) |
Jan 29, 2021 | 7.910 | 7.990 | 7.700 | 7.760 | 582,800 | -0.12(-1.52%) |
Jan 28, 2021 | 8.220 | 8.230 | 7.870 | 7.880 | 662,992 | -0.30(-3.67%) |
Jan 27, 2021 | 8.010 | 8.410 | 7.911 | 8.180 | 548,367 | -0.04(-0.49%) |
Jan 26, 2021 | 8.200 | 8.470 | 8.105 | 8.220 | 595,624 | +0.10(+1.23%) |
Jan 25, 2021 | 8.110 | 8.280 | 7.995 | 8.120 | 317,167 | +0.03(+0.37%) |
Jan 22, 2021 | 8.030 | 8.140 | 7.920 | 8.090 | 370,200 | -0.02(-0.19%) |
Jan 21, 2021 | 8.100 | 8.190 | 8.030 | 8.105 | 511,822 | +0.05(+0.68%) |
Jan 20, 2021 | 8.110 | 8.210 | 7.950 | 8.050 | 287,744 | -0.07(-0.86%) |
Jan 19, 2021 | 8.000 | 8.210 | 7.860 | 8.120 | 525,606 | +0.23(+2.92%) |
Jan 15, 2021 | 8.070 | 8.110 | 7.830 | 7.890 | 337,800 | -0.24(-2.95%) |
Jan 14, 2021 | 7.880 | 8.365 | 7.866 | 8.130 | 984,265 | +0.34(+4.36%) |
Jan 13, 2021 | 7.950 | 7.990 | 7.761 | 7.790 | 480,689 | -0.17(-2.14%) |
Jan 12, 2021 | 7.790 | 8.000 | 7.790 | 7.960 | 352,855 | +0.21(+2.71%) |
Jan 11, 2021 | 7.690 | 7.790 | 7.690 | 7.750 | 342,927 | -0.04(-0.51%) |
Jan 08, 2021 | 7.840 | 7.890 | 7.705 | 7.790 | 577,900 | -0.01(-0.13%) |
Jan 07, 2021 | 7.640 | 7.830 | 7.520 | 7.800 | 513,216 | +0.22(+2.90%) |
Jan 06, 2021 | 7.370 | 7.660 | 7.280 | 7.580 | 948,362 | +0.31(+4.26%) |
Jan 05, 2021 | 7.220 | 7.360 | 7.200 | 7.270 | 353,410 | +0.00(+0.00%) |