Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 8.262 | 8.415 | 7.913 | 7.935 | 629,900 | -0.33(-3.96%) |
Mar 30, 2021 | 8.175 | 8.284 | 8.095 | 8.262 | 143,257 | +0.12(+1.43%) |
Mar 29, 2021 | 8.371 | 8.510 | 8.138 | 8.146 | 119,558 | -0.20(-2.36%) |
Mar 26, 2021 | 8.342 | 8.357 | 8.095 | 8.342 | 160,451 | +0.12(+1.42%) |
Mar 25, 2021 | 8.007 | 8.371 | 7.884 | 8.226 | 331,367 | +0.16(+1.99%) |
Mar 24, 2021 | 8.663 | 8.772 | 8.029 | 8.066 | 399,673 | -0.37(-4.40%) |
Mar 23, 2021 | 8.451 | 8.757 | 7.927 | 8.437 | 359,670 | -0.46(-5.16%) |
Mar 22, 2021 | 9.034 | 9.034 | 8.830 | 8.896 | 84,921 | -0.11(-1.21%) |
Mar 19, 2021 | 9.107 | 9.216 | 8.737 | 9.005 | 295,763 | -0.14(-1.51%) |
Mar 18, 2021 | 9.245 | 9.463 | 9.070 | 9.143 | 281,908 | -0.04(-0.48%) |
Mar 17, 2021 | 9.063 | 9.187 | 9.005 | 9.187 | 90,730 | +0.05(+0.56%) |
Mar 16, 2021 | 9.208 | 9.229 | 9.064 | 9.136 | 105,491 | -0.16(-1.70%) |
Mar 15, 2021 | 9.028 | 9.301 | 8.978 | 9.294 | 106,640 | +0.21(+2.29%) |
Mar 12, 2021 | 8.906 | 9.143 | 8.906 | 9.085 | 125,171 | +0.16(+1.77%) |
Mar 11, 2021 | 8.848 | 8.935 | 8.719 | 8.927 | 90,639 | +0.20(+2.30%) |
Mar 10, 2021 | 8.647 | 8.762 | 8.547 | 8.726 | 170,518 | +0.15(+1.76%) |
Mar 09, 2021 | 8.619 | 8.676 | 8.489 | 8.576 | 137,228 | -0.04(-0.50%) |
Mar 08, 2021 | 8.382 | 8.662 | 8.382 | 8.619 | 144,585 | +0.14(+1.69%) |
Mar 05, 2021 | 8.439 | 8.542 | 8.177 | 8.475 | 182,256 | +0.31(+3.78%) |
Mar 04, 2021 | 8.389 | 8.389 | 8.152 | 8.166 | 128,207 | -0.17(-1.98%) |
Mar 03, 2021 | 8.353 | 8.511 | 8.303 | 8.331 | 71,940 | +0.04(+0.43%) |
Mar 02, 2021 | 8.267 | 8.320 | 8.152 | 8.295 | 38,716 | +0.00(+0.00%) |
Mar 01, 2021 | 8.181 | 8.374 | 8.173 | 8.295 | 123,232 | +0.22(+2.67%) |
Feb 26, 2021 | 7.929 | 8.166 | 7.929 | 8.080 | 94,818 | +0.11(+1.35%) |
Feb 25, 2021 | 8.044 | 8.130 | 7.879 | 7.972 | 213,951 | -0.04(-0.54%) |
Feb 24, 2021 | 7.750 | 8.073 | 7.706 | 8.015 | 106,068 | +0.34(+4.40%) |
Feb 23, 2021 | 7.836 | 7.836 | 7.606 | 7.678 | 59,186 | -0.11(-1.38%) |
Feb 22, 2021 | 7.570 | 7.857 | 7.419 | 7.785 | 108,791 | +0.32(+4.23%) |
Feb 19, 2021 | 7.434 | 7.613 | 7.434 | 7.469 | 75,603 | +0.05(+0.68%) |
Feb 18, 2021 | 7.620 | 7.635 | 7.398 | 7.419 | 95,496 | -0.19(-2.55%) |
Feb 17, 2021 | 7.778 | 7.800 | 7.584 | 7.613 | 75,282 | -0.20(-2.57%) |
Feb 16, 2021 | 7.807 | 7.857 | 7.721 | 7.814 | 70,752 | +0.06(+0.74%) |
Feb 12, 2021 | 7.649 | 7.800 | 7.649 | 7.757 | 51,934 | +0.09(+1.12%) |
Feb 11, 2021 | 7.635 | 7.714 | 7.584 | 7.671 | 68,916 | +0.06(+0.85%) |
Feb 10, 2021 | 7.613 | 7.686 | 7.570 | 7.606 | 45,770 | +0.04(+0.57%) |
Feb 09, 2021 | 7.592 | 7.659 | 7.563 | 7.563 | 54,079 | -0.09(-1.22%) |
Feb 08, 2021 | 7.527 | 7.656 | 7.513 | 7.656 | 85,510 | +0.17(+2.30%) |
Feb 05, 2021 | 7.498 | 7.527 | 7.441 | 7.484 | 53,883 | -0.01(-0.10%) |
Feb 04, 2021 | 7.355 | 7.513 | 7.340 | 7.491 | 51,959 | +0.11(+1.46%) |
Feb 03, 2021 | 7.168 | 7.398 | 7.153 | 7.383 | 110,428 | +0.16(+2.19%) |
Feb 02, 2021 | 7.247 | 7.283 | 7.139 | 7.225 | 80,510 | +0.07(+1.00%) |
Feb 01, 2021 | 7.082 | 7.204 | 6.909 | 7.153 | 104,828 | +0.08(+1.12%) |
Jan 29, 2021 | 7.297 | 7.297 | 7.017 | 7.074 | 102,615 | -0.25(-3.43%) |
Jan 28, 2021 | 7.290 | 7.398 | 7.125 | 7.326 | 134,357 | +0.04(+0.49%) |
Jan 27, 2021 | 7.369 | 7.398 | 7.118 | 7.290 | 147,531 | -0.19(-2.59%) |
Jan 26, 2021 | 7.642 | 7.695 | 7.434 | 7.484 | 71,610 | -0.09(-1.14%) |
Jan 25, 2021 | 7.613 | 7.737 | 7.495 | 7.570 | 71,074 | -0.14(-1.86%) |
Jan 22, 2021 | 7.484 | 7.714 | 7.466 | 7.714 | 76,300 | +0.08(+1.03%) |
Jan 21, 2021 | 7.577 | 7.699 | 7.520 | 7.635 | 75,819 | +0.06(+0.76%) |
Jan 20, 2021 | 7.469 | 7.606 | 7.469 | 7.577 | 65,155 | +0.08(+1.05%) |
Jan 19, 2021 | 7.541 | 7.606 | 7.398 | 7.498 | 153,173 | -0.10(-1.32%) |
Jan 15, 2021 | 7.663 | 7.663 | 7.491 | 7.599 | 63,212 | -0.14(-1.86%) |
Jan 14, 2021 | 7.613 | 7.807 | 7.527 | 7.742 | 83,302 | +0.19(+2.57%) |
Jan 13, 2021 | 7.570 | 7.638 | 7.505 | 7.548 | 47,237 | -0.04(-0.47%) |
Jan 12, 2021 | 7.556 | 7.613 | 7.462 | 7.584 | 96,502 | +0.06(+0.76%) |
Jan 11, 2021 | 7.491 | 7.584 | 7.441 | 7.527 | 50,895 | -0.04(-0.47%) |
Jan 08, 2021 | 7.584 | 7.622 | 7.376 | 7.563 | 36,339 | -0.02(-0.28%) |
Jan 07, 2021 | 7.627 | 7.685 | 7.484 | 7.584 | 63,320 | -0.06(-0.84%) |
Jan 06, 2021 | 7.426 | 7.718 | 7.426 | 7.649 | 131,261 | +0.34(+4.72%) |
Jan 05, 2021 | 7.376 | 7.505 | 7.240 | 7.304 | 100,136 | -0.07(-0.97%) |