Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 8.942 | 9.019 | 8.509 | 8.529 | 3,319,030 | -0.40(-4.53%) |
Mar 30, 2021 | 9.173 | 9.308 | 8.918 | 8.933 | 1,495,779 | -0.18(-2.01%) |
Mar 29, 2021 | 9.222 | 9.573 | 9.068 | 9.116 | 2,108,937 | -0.08(-0.84%) |
Mar 26, 2021 | 9.241 | 9.356 | 9.000 | 9.193 | 1,624,576 | -0.02(-0.21%) |
Mar 25, 2021 | 8.962 | 9.250 | 8.942 | 9.212 | 1,125,734 | +0.24(+2.68%) |
Mar 24, 2021 | 9.048 | 9.202 | 8.952 | 8.971 | 925,779 | -0.01(-0.11%) |
Mar 23, 2021 | 9.453 | 9.453 | 8.981 | 8.981 | 2,115,327 | -0.49(-5.18%) |
Mar 22, 2021 | 9.559 | 9.660 | 9.337 | 9.472 | 1,388,278 | -0.14(-1.50%) |
Mar 19, 2021 | 9.000 | 9.751 | 8.962 | 9.616 | 2,786,649 | +0.67(+7.53%) |
Mar 18, 2021 | 8.750 | 8.995 | 8.740 | 8.942 | 1,753,943 | +0.07(+0.76%) |
Mar 17, 2021 | 8.798 | 8.942 | 8.610 | 8.875 | 1,320,013 | +0.12(+1.32%) |
Mar 16, 2021 | 8.548 | 8.846 | 8.442 | 8.760 | 1,968,634 | +0.17(+2.02%) |
Mar 15, 2021 | 8.298 | 8.634 | 8.288 | 8.586 | 845,708 | +0.28(+3.36%) |
Mar 12, 2021 | 8.240 | 8.711 | 8.182 | 8.307 | 2,570,046 | -0.03(-0.35%) |
Mar 11, 2021 | 7.681 | 8.341 | 7.624 | 8.336 | 2,518,662 | +0.65(+8.52%) |
Mar 10, 2021 | 7.431 | 7.686 | 7.402 | 7.681 | 1,128,250 | +0.32(+4.31%) |
Mar 09, 2021 | 7.450 | 7.460 | 7.316 | 7.364 | 1,229,668 | +0.05(+0.66%) |
Mar 08, 2021 | 7.200 | 7.393 | 7.027 | 7.316 | 1,525,970 | +0.15(+2.15%) |
Mar 05, 2021 | 7.248 | 7.248 | 6.883 | 7.162 | 1,380,546 | +0.04(+0.54%) |
Mar 04, 2021 | 7.306 | 7.397 | 7.008 | 7.123 | 1,662,015 | -0.10(-1.33%) |
Mar 03, 2021 | 7.258 | 7.373 | 7.200 | 7.219 | 930,164 | -0.10(-1.32%) |
Mar 02, 2021 | 7.133 | 7.460 | 7.123 | 7.316 | 1,711,441 | +0.15(+2.15%) |
Mar 01, 2021 | 7.287 | 7.325 | 7.094 | 7.162 | 1,748,802 | +0.03(+0.40%) |
Feb 26, 2021 | 7.133 | 7.268 | 6.911 | 7.133 | 3,667,295 | +0.03(+0.41%) |
Feb 25, 2021 | 7.614 | 7.671 | 7.085 | 7.104 | 1,296,292 | -0.52(-6.82%) |
Feb 24, 2021 | 7.422 | 7.672 | 7.422 | 7.624 | 1,140,148 | +0.13(+1.80%) |
Feb 23, 2021 | 7.537 | 7.537 | 7.181 | 7.489 | 1,319,806 | -0.01(-0.13%) |
Feb 22, 2021 | 7.701 | 7.778 | 7.450 | 7.499 | 1,844,824 | -0.23(-2.99%) |
Feb 19, 2021 | 7.912 | 7.999 | 7.633 | 7.730 | 1,287,880 | -0.08(-0.99%) |
Feb 18, 2021 | 8.182 | 8.182 | 7.807 | 7.807 | 1,797,270 | -0.38(-4.59%) |
Feb 17, 2021 | 8.259 | 8.307 | 8.018 | 8.182 | 1,571,667 | -0.15(-1.85%) |
Feb 16, 2021 | 8.211 | 8.408 | 8.076 | 8.336 | 1,155,370 | +0.13(+1.64%) |
Feb 12, 2021 | 8.423 | 8.485 | 8.201 | 8.201 | 733,126 | -0.30(-3.51%) |
Feb 11, 2021 | 8.461 | 8.687 | 8.293 | 8.500 | 2,118,117 | +0.10(+1.15%) |
Feb 10, 2021 | 8.307 | 8.480 | 8.307 | 8.403 | 1,293,013 | +0.14(+1.75%) |
Feb 09, 2021 | 8.115 | 8.375 | 8.091 | 8.259 | 1,063,606 | +0.13(+1.54%) |
Feb 08, 2021 | 7.912 | 8.165 | 7.878 | 8.134 | 1,618,292 | +0.16(+2.05%) |
Feb 05, 2021 | 7.826 | 8.144 | 7.797 | 7.970 | 2,702,190 | +0.24(+3.11%) |
Feb 04, 2021 | 7.749 | 7.763 | 7.624 | 7.730 | 888,838 | +0.02(+0.25%) |
Feb 03, 2021 | 7.662 | 7.749 | 7.604 | 7.710 | 1,769,591 | +0.06(+0.75%) |
Feb 02, 2021 | 7.653 | 7.720 | 7.489 | 7.653 | 1,214,995 | +0.12(+1.53%) |
Feb 01, 2021 | 7.441 | 7.604 | 7.383 | 7.537 | 937,379 | +0.31(+4.26%) |
Jan 29, 2021 | 7.874 | 8.009 | 7.219 | 7.229 | 1,912,757 | -0.65(-8.30%) |
Jan 28, 2021 | 7.874 | 8.028 | 7.855 | 7.884 | 1,170,575 | +0.11(+1.36%) |
Jan 27, 2021 | 8.365 | 8.403 | 7.778 | 7.778 | 1,925,456 | -0.72(-8.49%) |
Jan 26, 2021 | 8.432 | 8.654 | 8.331 | 8.500 | 3,673,214 | +0.19(+2.32%) |
Jan 25, 2021 | 8.278 | 8.384 | 8.163 | 8.307 | 1,333,865 | +0.03(+0.35%) |
Jan 22, 2021 | 8.153 | 8.336 | 7.999 | 8.278 | 1,227,937 | +0.02(+0.23%) |
Jan 21, 2021 | 8.230 | 8.375 | 8.201 | 8.259 | 1,398,656 | +0.03(+0.35%) |
Jan 20, 2021 | 8.163 | 8.307 | 7.989 | 8.230 | 780,339 | +0.14(+1.79%) |
Jan 19, 2021 | 8.278 | 8.355 | 8.038 | 8.086 | 623,414 | -0.10(-1.18%) |
Jan 15, 2021 | 8.298 | 8.365 | 8.163 | 8.182 | 770,110 | -0.24(-2.86%) |
Jan 14, 2021 | 8.480 | 8.586 | 8.375 | 8.423 | 1,677,514 | -0.05(-0.57%) |
Jan 13, 2021 | 8.683 | 8.683 | 8.442 | 8.471 | 987,959 | -0.23(-2.65%) |
Jan 12, 2021 | 8.827 | 8.904 | 8.606 | 8.702 | 943,982 | -0.08(-0.88%) |
Jan 11, 2021 | 8.808 | 8.856 | 8.654 | 8.779 | 829,964 | -0.15(-1.72%) |
Jan 08, 2021 | 8.769 | 8.991 | 8.760 | 8.933 | 977,986 | +0.17(+1.98%) |
Jan 07, 2021 | 8.644 | 8.865 | 8.480 | 8.760 | 1,373,128 | +0.20(+2.36%) |
Jan 06, 2021 | 8.307 | 8.760 | 8.283 | 8.557 | 932,918 | +0.28(+3.37%) |
Jan 05, 2021 | 7.961 | 8.317 | 7.922 | 8.278 | 703,348 | +0.27(+3.37%) |