Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 9.187 | 9.187 | 9.127 | 9.155 | 358,664 | +0.04(+0.44%) |
Mar 30, 2021 | 9.147 | 9.161 | 9.115 | 9.115 | 161,170 | -0.03(-0.35%) |
Mar 29, 2021 | 9.139 | 9.155 | 9.099 | 9.147 | 116,434 | +0.01(+0.09%) |
Mar 26, 2021 | 9.123 | 9.164 | 9.052 | 9.139 | 222,894 | +0.05(+0.53%) |
Mar 25, 2021 | 9.091 | 9.115 | 9.044 | 9.091 | 206,316 | -0.02(-0.17%) |
Mar 24, 2021 | 9.139 | 9.179 | 9.107 | 9.107 | 181,701 | -0.02(-0.26%) |
Mar 23, 2021 | 9.147 | 9.154 | 9.067 | 9.131 | 157,342 | -0.01(-0.09%) |
Mar 22, 2021 | 9.203 | 9.211 | 9.139 | 9.139 | 209,034 | -0.04(-0.43%) |
Mar 19, 2021 | 9.115 | 9.179 | 9.075 | 9.179 | 159,640 | +0.06(+0.70%) |
Mar 18, 2021 | 9.139 | 9.171 | 9.091 | 9.115 | 497,527 | -0.02(-0.26%) |
Mar 17, 2021 | 9.179 | 9.203 | 9.115 | 9.139 | 257,897 | -0.02(-0.26%) |
Mar 16, 2021 | 9.139 | 9.195 | 9.123 | 9.163 | 370,055 | +0.06(+0.61%) |
Mar 15, 2021 | 9.179 | 9.179 | 9.036 | 9.107 | 1,072,248 | +0.10(+1.15%) |
Mar 12, 2021 | 8.996 | 9.004 | 8.943 | 9.004 | 250,756 | +0.04(+0.47%) |
Mar 11, 2021 | 8.898 | 8.985 | 8.866 | 8.961 | 380,653 | +0.10(+1.16%) |
Mar 10, 2021 | 8.835 | 8.866 | 8.827 | 8.858 | 162,578 | +0.04(+0.45%) |
Mar 09, 2021 | 8.827 | 8.843 | 8.755 | 8.819 | 137,247 | +0.07(+0.82%) |
Mar 08, 2021 | 8.748 | 8.819 | 8.740 | 8.748 | 258,156 | +0.02(+0.18%) |
Mar 05, 2021 | 8.700 | 8.732 | 8.609 | 8.732 | 134,157 | +0.08(+0.92%) |
Mar 04, 2021 | 8.740 | 8.795 | 8.597 | 8.652 | 278,731 | -0.09(-1.00%) |
Mar 03, 2021 | 8.740 | 8.795 | 8.708 | 8.740 | 332,445 | +0.02(+0.27%) |
Mar 02, 2021 | 8.716 | 8.787 | 8.684 | 8.716 | 182,272 | +0.00(+0.00%) |
Mar 01, 2021 | 8.629 | 8.724 | 8.629 | 8.716 | 174,010 | +0.14(+1.66%) |
Feb 26, 2021 | 8.684 | 8.710 | 8.549 | 8.573 | 200,037 | -0.06(-0.73%) |
Feb 25, 2021 | 8.700 | 8.712 | 8.581 | 8.637 | 191,257 | -0.06(-0.73%) |
Feb 24, 2021 | 8.621 | 8.740 | 8.621 | 8.700 | 364,519 | +0.09(+1.01%) |
Feb 23, 2021 | 8.565 | 8.637 | 8.510 | 8.613 | 217,724 | -0.01(-0.09%) |
Feb 22, 2021 | 8.645 | 8.645 | 8.605 | 8.621 | 202,594 | -0.02(-0.27%) |
Feb 19, 2021 | 8.684 | 8.700 | 8.637 | 8.645 | 139,837 | +0.00(+0.00%) |
Feb 18, 2021 | 8.676 | 8.676 | 8.602 | 8.645 | 116,881 | -0.06(-0.64%) |
Feb 17, 2021 | 8.692 | 8.708 | 8.645 | 8.700 | 151,954 | +0.01(+0.09%) |
Feb 16, 2021 | 8.676 | 8.716 | 8.629 | 8.692 | 440,211 | +0.02(+0.18%) |
Feb 12, 2021 | 8.652 | 8.676 | 8.621 | 8.676 | 245,977 | +0.02(+0.21%) |
Feb 11, 2021 | 8.697 | 8.697 | 8.611 | 8.658 | 156,145 | -0.01(-0.09%) |
Feb 10, 2021 | 8.697 | 8.704 | 8.634 | 8.666 | 205,683 | +0.02(+0.18%) |
Feb 09, 2021 | 8.697 | 8.697 | 8.627 | 8.650 | 426,623 | -0.03(-0.36%) |
Feb 08, 2021 | 8.690 | 8.721 | 8.634 | 8.682 | 227,582 | +0.02(+0.27%) |
Feb 05, 2021 | 8.745 | 8.760 | 8.603 | 8.658 | 318,605 | -0.09(-0.99%) |
Feb 04, 2021 | 8.595 | 8.753 | 8.556 | 8.745 | 305,109 | +0.17(+1.93%) |
Feb 03, 2021 | 8.587 | 8.627 | 8.548 | 8.579 | 195,765 | +0.01(+0.09%) |
Feb 02, 2021 | 8.595 | 8.595 | 8.548 | 8.571 | 238,052 | +0.06(+0.74%) |
Feb 01, 2021 | 8.563 | 8.563 | 8.437 | 8.508 | 219,003 | -0.02(-0.28%) |
Jan 29, 2021 | 8.587 | 8.595 | 8.445 | 8.532 | 159,683 | -0.06(-0.64%) |
Jan 28, 2021 | 8.485 | 8.627 | 8.485 | 8.587 | 277,204 | +0.12(+1.40%) |
Jan 27, 2021 | 8.642 | 8.650 | 8.437 | 8.469 | 428,058 | -0.24(-2.71%) |
Jan 26, 2021 | 8.713 | 8.768 | 8.674 | 8.705 | 104,625 | -0.01(-0.09%) |
Jan 25, 2021 | 8.729 | 8.764 | 8.650 | 8.713 | 123,295 | -0.03(-0.36%) |
Jan 22, 2021 | 8.713 | 8.753 | 8.697 | 8.745 | 137,089 | +0.03(+0.36%) |
Jan 21, 2021 | 8.792 | 8.800 | 8.705 | 8.713 | 123,673 | -0.06(-0.72%) |
Jan 20, 2021 | 8.784 | 8.792 | 8.737 | 8.776 | 166,425 | +0.02(+0.27%) |
Jan 19, 2021 | 8.682 | 8.792 | 8.603 | 8.753 | 332,544 | +0.15(+1.74%) |
Jan 15, 2021 | 8.690 | 8.690 | 8.603 | 8.603 | 155,113 | -0.06(-0.73%) |
Jan 14, 2021 | 8.611 | 8.690 | 8.587 | 8.666 | 426,949 | +0.05(+0.58%) |
Jan 13, 2021 | 8.640 | 8.640 | 8.546 | 8.616 | 258,295 | +0.00(+0.00%) |
Jan 12, 2021 | 8.640 | 8.640 | 8.554 | 8.616 | 144,255 | -0.01(-0.09%) |
Jan 11, 2021 | 8.569 | 8.648 | 8.467 | 8.624 | 504,091 | +0.02(+0.27%) |
Jan 08, 2021 | 8.608 | 8.608 | 8.522 | 8.601 | 151,922 | +0.05(+0.64%) |
Jan 07, 2021 | 8.601 | 8.616 | 8.507 | 8.546 | 250,294 | +0.00(+0.00%) |
Jan 06, 2021 | 8.444 | 8.561 | 8.428 | 8.546 | 165,058 | +0.09(+1.02%) |
Jan 05, 2021 | 8.420 | 8.460 | 8.350 | 8.460 | 200,127 | +0.03(+0.37%) |