Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 8.124 | 8.275 | 7.781 | 7.802 | 640,577 | -0.32(-3.96%) |
Mar 30, 2021 | 8.039 | 8.146 | 7.960 | 8.124 | 145,685 | +0.11(+1.43%) |
Mar 29, 2021 | 8.232 | 8.368 | 8.003 | 8.010 | 121,584 | -0.19(-2.36%) |
Mar 26, 2021 | 8.203 | 8.218 | 7.960 | 8.203 | 163,170 | +0.11(+1.42%) |
Mar 25, 2021 | 7.874 | 8.232 | 7.752 | 8.089 | 336,984 | +0.16(+1.99%) |
Mar 24, 2021 | 8.518 | 8.626 | 7.895 | 7.931 | 406,447 | -0.37(-4.40%) |
Mar 23, 2021 | 8.311 | 8.611 | 7.795 | 8.296 | 365,766 | -0.45(-5.16%) |
Mar 22, 2021 | 8.883 | 8.883 | 8.683 | 8.747 | 86,360 | -0.11(-1.21%) |
Mar 19, 2021 | 8.955 | 9.062 | 8.591 | 8.855 | 300,776 | -0.14(-1.51%) |
Mar 18, 2021 | 9.091 | 9.306 | 8.919 | 8.991 | 286,686 | -0.04(-0.48%) |
Mar 17, 2021 | 8.912 | 9.034 | 8.855 | 9.034 | 92,268 | +0.05(+0.56%) |
Mar 16, 2021 | 9.054 | 9.075 | 8.913 | 8.983 | 107,279 | -0.16(-1.70%) |
Mar 15, 2021 | 8.878 | 9.146 | 8.828 | 9.139 | 108,447 | +0.20(+2.29%) |
Mar 12, 2021 | 8.757 | 8.991 | 8.757 | 8.934 | 127,292 | +0.16(+1.77%) |
Mar 11, 2021 | 8.701 | 8.786 | 8.574 | 8.779 | 92,175 | +0.20(+2.30%) |
Mar 10, 2021 | 8.503 | 8.616 | 8.404 | 8.581 | 173,408 | +0.15(+1.76%) |
Mar 09, 2021 | 8.475 | 8.531 | 8.348 | 8.433 | 139,554 | -0.04(-0.50%) |
Mar 08, 2021 | 8.242 | 8.517 | 8.242 | 8.475 | 147,036 | +0.14(+1.69%) |
Mar 05, 2021 | 8.298 | 8.400 | 8.041 | 8.334 | 185,345 | +0.30(+3.78%) |
Mar 04, 2021 | 8.249 | 8.249 | 8.016 | 8.030 | 130,380 | -0.16(-1.98%) |
Mar 03, 2021 | 8.214 | 8.369 | 8.164 | 8.192 | 73,159 | +0.04(+0.43%) |
Mar 02, 2021 | 8.129 | 8.181 | 8.016 | 8.157 | 39,372 | +0.00(+0.00%) |
Mar 01, 2021 | 8.044 | 8.235 | 8.037 | 8.157 | 125,321 | +0.21(+2.67%) |
Feb 26, 2021 | 7.797 | 8.030 | 7.797 | 7.945 | 96,425 | +0.11(+1.35%) |
Feb 25, 2021 | 7.910 | 7.995 | 7.748 | 7.839 | 217,578 | -0.04(-0.54%) |
Feb 24, 2021 | 7.620 | 7.938 | 7.578 | 7.882 | 107,865 | +0.33(+4.40%) |
Feb 23, 2021 | 7.705 | 7.705 | 7.479 | 7.550 | 60,189 | -0.11(-1.38%) |
Feb 22, 2021 | 7.444 | 7.726 | 7.296 | 7.656 | 110,635 | +0.31(+4.23%) |
Feb 19, 2021 | 7.310 | 7.486 | 7.310 | 7.345 | 76,885 | +0.05(+0.68%) |
Feb 18, 2021 | 7.493 | 7.507 | 7.274 | 7.296 | 97,114 | -0.19(-2.55%) |
Feb 17, 2021 | 7.649 | 7.670 | 7.458 | 7.486 | 76,558 | -0.20(-2.57%) |
Feb 16, 2021 | 7.677 | 7.726 | 7.592 | 7.684 | 71,952 | +0.06(+0.74%) |
Feb 12, 2021 | 7.522 | 7.670 | 7.522 | 7.627 | 52,814 | +0.08(+1.12%) |
Feb 11, 2021 | 7.507 | 7.585 | 7.458 | 7.543 | 70,084 | +0.06(+0.85%) |
Feb 10, 2021 | 7.486 | 7.558 | 7.444 | 7.479 | 46,546 | +0.04(+0.57%) |
Feb 09, 2021 | 7.465 | 7.531 | 7.437 | 7.437 | 54,996 | -0.09(-1.22%) |
Feb 08, 2021 | 7.401 | 7.529 | 7.387 | 7.529 | 86,959 | +0.17(+2.30%) |
Feb 05, 2021 | 7.373 | 7.401 | 7.317 | 7.359 | 54,796 | -0.01(-0.10%) |
Feb 04, 2021 | 7.232 | 7.388 | 7.218 | 7.366 | 52,839 | +0.11(+1.46%) |
Feb 03, 2021 | 7.048 | 7.274 | 7.034 | 7.260 | 112,300 | +0.16(+2.19%) |
Feb 02, 2021 | 7.126 | 7.161 | 7.020 | 7.105 | 81,875 | +0.07(+1.00%) |
Feb 01, 2021 | 6.964 | 7.084 | 6.794 | 7.034 | 106,605 | +0.08(+1.12%) |
Jan 29, 2021 | 7.175 | 7.175 | 6.900 | 6.957 | 104,354 | -0.25(-3.43%) |
Jan 28, 2021 | 7.168 | 7.274 | 7.006 | 7.204 | 136,634 | +0.04(+0.49%) |
Jan 27, 2021 | 7.246 | 7.274 | 6.999 | 7.168 | 150,032 | -0.19(-2.59%) |
Jan 26, 2021 | 7.514 | 7.567 | 7.310 | 7.359 | 72,824 | -0.08(-1.14%) |
Jan 25, 2021 | 7.486 | 7.608 | 7.371 | 7.444 | 72,279 | -0.14(-1.86%) |
Jan 22, 2021 | 7.359 | 7.585 | 7.341 | 7.585 | 77,593 | +0.08(+1.03%) |
Jan 21, 2021 | 7.451 | 7.571 | 7.394 | 7.507 | 77,104 | +0.06(+0.76%) |
Jan 20, 2021 | 7.345 | 7.479 | 7.345 | 7.451 | 66,260 | +0.08(+1.05%) |
Jan 19, 2021 | 7.416 | 7.479 | 7.274 | 7.373 | 155,769 | -0.10(-1.32%) |
Jan 15, 2021 | 7.536 | 7.536 | 7.366 | 7.472 | 64,283 | -0.14(-1.86%) |
Jan 14, 2021 | 7.486 | 7.677 | 7.401 | 7.613 | 84,713 | +0.19(+2.57%) |
Jan 13, 2021 | 7.444 | 7.511 | 7.380 | 7.423 | 48,038 | -0.04(-0.47%) |
Jan 12, 2021 | 7.430 | 7.486 | 7.338 | 7.458 | 98,138 | +0.06(+0.76%) |
Jan 11, 2021 | 7.366 | 7.458 | 7.317 | 7.401 | 51,758 | -0.04(-0.47%) |
Jan 08, 2021 | 7.458 | 7.495 | 7.253 | 7.437 | 36,955 | -0.02(-0.28%) |
Jan 07, 2021 | 7.500 | 7.557 | 7.359 | 7.458 | 64,393 | -0.06(-0.85%) |
Jan 06, 2021 | 7.303 | 7.589 | 7.303 | 7.522 | 133,485 | +0.34(+4.72%) |
Jan 05, 2021 | 7.253 | 7.380 | 7.119 | 7.183 | 101,834 | -0.07(-0.97%) |