Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 8.031 | 8.065 | 7.906 | 7.906 | 1,771,503 | -0.11(-1.41%) |
Mar 30, 2021 | 7.940 | 8.076 | 7.915 | 8.019 | 650,882 | +0.04(+0.50%) |
Mar 29, 2021 | 8.014 | 8.218 | 7.946 | 7.980 | 731,891 | -0.09(-1.12%) |
Mar 26, 2021 | 7.997 | 8.076 | 7.929 | 8.070 | 820,660 | +0.16(+2.08%) |
Mar 25, 2021 | 7.679 | 7.929 | 7.662 | 7.906 | 863,246 | +0.16(+2.05%) |
Mar 24, 2021 | 7.917 | 8.116 | 7.713 | 7.747 | 1,128,132 | -0.12(-1.51%) |
Mar 23, 2021 | 7.985 | 8.093 | 7.770 | 7.866 | 978,687 | -0.19(-2.39%) |
Mar 22, 2021 | 8.240 | 8.246 | 7.917 | 8.059 | 702,082 | -0.22(-2.67%) |
Mar 19, 2021 | 8.121 | 8.286 | 7.980 | 8.280 | 3,745,290 | +0.18(+2.17%) |
Mar 18, 2021 | 8.291 | 8.393 | 8.082 | 8.104 | 967,880 | -0.20(-2.46%) |
Mar 17, 2021 | 8.051 | 8.320 | 7.911 | 8.308 | 1,479,948 | +0.18(+2.27%) |
Mar 16, 2021 | 8.219 | 8.331 | 8.080 | 8.124 | 1,239,686 | -0.14(-1.69%) |
Mar 15, 2021 | 8.359 | 8.359 | 8.169 | 8.264 | 1,805,930 | -0.10(-1.20%) |
Mar 12, 2021 | 8.476 | 8.554 | 8.303 | 8.364 | 2,086,170 | -0.11(-1.25%) |
Mar 11, 2021 | 8.465 | 8.476 | 8.258 | 8.471 | 1,255,917 | +0.08(+0.93%) |
Mar 10, 2021 | 8.180 | 8.426 | 8.102 | 8.392 | 1,538,230 | +0.32(+3.95%) |
Mar 09, 2021 | 7.990 | 8.166 | 7.839 | 8.074 | 1,252,376 | +0.18(+2.27%) |
Mar 08, 2021 | 7.783 | 7.939 | 7.705 | 7.895 | 1,598,445 | +0.11(+1.44%) |
Mar 05, 2021 | 7.609 | 7.783 | 7.453 | 7.783 | 1,191,535 | +0.29(+3.80%) |
Mar 04, 2021 | 7.833 | 7.856 | 7.453 | 7.498 | 1,403,550 | -0.29(-3.66%) |
Mar 03, 2021 | 7.766 | 7.906 | 7.716 | 7.783 | 989,324 | +0.08(+1.02%) |
Mar 02, 2021 | 7.928 | 7.934 | 7.688 | 7.705 | 1,065,933 | -0.18(-2.34%) |
Mar 01, 2021 | 7.794 | 7.956 | 7.772 | 7.889 | 1,126,108 | +0.26(+3.37%) |
Feb 26, 2021 | 7.856 | 7.900 | 7.621 | 7.632 | 2,000,140 | -0.18(-2.29%) |
Feb 25, 2021 | 7.995 | 8.062 | 7.744 | 7.811 | 1,725,878 | -0.23(-2.85%) |
Feb 24, 2021 | 7.850 | 8.163 | 7.839 | 8.040 | 1,774,074 | +0.23(+2.93%) |
Feb 23, 2021 | 7.828 | 7.934 | 7.654 | 7.811 | 1,718,520 | -0.07(-0.92%) |
Feb 22, 2021 | 7.923 | 7.951 | 7.833 | 7.883 | 1,524,120 | -0.03(-0.42%) |
Feb 19, 2021 | 7.732 | 7.962 | 7.727 | 7.917 | 1,568,920 | +0.17(+2.24%) |
Feb 18, 2021 | 7.777 | 7.895 | 7.660 | 7.744 | 924,607 | -0.05(-0.65%) |
Feb 17, 2021 | 7.828 | 7.889 | 7.699 | 7.794 | 1,074,214 | -0.16(-1.97%) |
Feb 16, 2021 | 7.995 | 8.127 | 7.923 | 7.951 | 1,682,425 | -0.06(-0.70%) |
Feb 12, 2021 | 7.660 | 8.068 | 7.509 | 8.006 | 3,566,914 | +0.32(+4.15%) |
Feb 11, 2021 | 7.352 | 7.688 | 7.330 | 7.688 | 1,983,467 | +0.36(+4.96%) |
Feb 10, 2021 | 7.470 | 7.520 | 7.190 | 7.324 | 1,332,195 | -0.05(-0.68%) |
Feb 09, 2021 | 7.330 | 7.559 | 7.263 | 7.375 | 2,355,422 | +0.10(+1.31%) |
Feb 08, 2021 | 6.989 | 7.347 | 6.967 | 7.280 | 2,151,983 | +0.30(+4.24%) |
Feb 05, 2021 | 7.022 | 7.143 | 6.880 | 6.983 | 1,018,224 | +0.02(+0.24%) |
Feb 04, 2021 | 6.637 | 7.006 | 6.631 | 6.967 | 2,701,457 | +0.30(+4.44%) |
Feb 03, 2021 | 6.726 | 6.883 | 6.603 | 6.670 | 1,124,144 | -0.13(-1.89%) |
Feb 02, 2021 | 6.586 | 6.927 | 6.497 | 6.799 | 1,961,904 | +0.29(+4.38%) |
Feb 01, 2021 | 6.553 | 6.598 | 6.379 | 6.514 | 1,096,909 | -0.05(-0.77%) |
Jan 29, 2021 | 6.648 | 6.662 | 6.474 | 6.564 | 2,127,664 | -0.11(-1.59%) |
Jan 28, 2021 | 6.709 | 6.743 | 6.609 | 6.670 | 1,131,119 | +0.02(+0.25%) |
Jan 27, 2021 | 6.670 | 6.743 | 6.603 | 6.653 | 1,714,664 | -0.09(-1.33%) |
Jan 26, 2021 | 6.866 | 6.883 | 6.704 | 6.743 | 794,272 | -0.11(-1.55%) |
Jan 25, 2021 | 6.732 | 6.972 | 6.665 | 6.849 | 1,012,550 | +0.05(+0.74%) |
Jan 22, 2021 | 6.748 | 6.804 | 6.620 | 6.799 | 847,596 | +0.02(+0.25%) |
Jan 21, 2021 | 7.006 | 7.006 | 6.771 | 6.782 | 1,075,965 | -0.18(-2.57%) |
Jan 20, 2021 | 6.989 | 7.056 | 6.866 | 6.961 | 1,166,302 | +0.26(+3.84%) |
Jan 19, 2021 | 6.855 | 6.866 | 6.676 | 6.704 | 1,100,975 | -0.13(-1.96%) |
Jan 15, 2021 | 6.782 | 6.869 | 6.687 | 6.838 | 898,390 | -0.03(-0.41%) |
Jan 14, 2021 | 6.967 | 7.039 | 6.838 | 6.866 | 1,417,806 | -0.06(-0.89%) |
Jan 13, 2021 | 7.162 | 7.213 | 6.905 | 6.927 | 903,667 | -0.23(-3.20%) |
Jan 12, 2021 | 7.134 | 7.257 | 7.090 | 7.157 | 670,352 | +0.05(+0.71%) |
Jan 11, 2021 | 7.095 | 7.274 | 7.050 | 7.106 | 787,763 | -0.10(-1.32%) |
Jan 08, 2021 | 7.252 | 7.269 | 7.045 | 7.201 | 878,180 | -0.05(-0.69%) |
Jan 07, 2021 | 7.475 | 7.520 | 7.140 | 7.252 | 1,527,355 | -0.22(-2.99%) |
Jan 06, 2021 | 6.838 | 7.514 | 6.810 | 7.475 | 2,998,476 | +0.78(+11.60%) |
Jan 05, 2021 | 6.486 | 6.732 | 6.486 | 6.698 | 1,132,838 | +0.20(+3.01%) |