Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 9.031 | 9.098 | 9.031 | 9.061 | 76,679 | +0.03(+0.33%) |
Mar 30, 2021 | 9.001 | 9.053 | 8.986 | 9.031 | 406,891 | +0.04(+0.42%) |
Mar 29, 2021 | 8.986 | 9.068 | 8.948 | 8.993 | 65,162 | +0.03(+0.34%) |
Mar 26, 2021 | 8.963 | 8.993 | 8.895 | 8.963 | 40,296 | +0.09(+1.02%) |
Mar 25, 2021 | 9.008 | 9.008 | 8.828 | 8.873 | 129,958 | -0.14(-1.50%) |
Mar 24, 2021 | 9.001 | 9.091 | 8.986 | 9.008 | 81,628 | +0.05(+0.59%) |
Mar 23, 2021 | 9.008 | 9.008 | 8.948 | 8.956 | 31,465 | -0.06(-0.67%) |
Mar 22, 2021 | 8.993 | 9.031 | 8.948 | 9.016 | 50,492 | +0.04(+0.42%) |
Mar 19, 2021 | 8.986 | 8.993 | 8.895 | 8.978 | 29,390 | +0.02(+0.17%) |
Mar 18, 2021 | 8.986 | 9.001 | 8.956 | 8.963 | 31,180 | -0.02(-0.17%) |
Mar 17, 2021 | 8.941 | 9.016 | 8.941 | 8.978 | 37,117 | +0.05(+0.51%) |
Mar 16, 2021 | 8.993 | 9.016 | 8.910 | 8.933 | 41,305 | -0.02(-0.17%) |
Mar 15, 2021 | 8.925 | 8.963 | 8.922 | 8.948 | 46,063 | +0.06(+0.68%) |
Mar 12, 2021 | 8.895 | 8.903 | 8.858 | 8.888 | 49,073 | -0.02(-0.25%) |
Mar 11, 2021 | 8.903 | 8.948 | 8.880 | 8.910 | 71,737 | +0.05(+0.59%) |
Mar 10, 2021 | 8.858 | 8.933 | 8.843 | 8.858 | 96,799 | -0.01(-0.08%) |
Mar 09, 2021 | 8.799 | 8.909 | 8.799 | 8.865 | 112,204 | +0.07(+0.75%) |
Mar 08, 2021 | 8.675 | 8.865 | 8.675 | 8.799 | 198,428 | +0.12(+1.44%) |
Mar 05, 2021 | 8.638 | 8.682 | 8.586 | 8.675 | 92,657 | +0.07(+0.85%) |
Mar 04, 2021 | 8.645 | 8.755 | 8.577 | 8.601 | 160,208 | -0.04(-0.51%) |
Mar 03, 2021 | 8.638 | 8.694 | 8.601 | 8.645 | 78,909 | -0.01(-0.08%) |
Mar 02, 2021 | 8.667 | 8.697 | 8.608 | 8.652 | 81,131 | -0.03(-0.34%) |
Mar 01, 2021 | 8.608 | 8.742 | 8.608 | 8.682 | 86,889 | +0.08(+0.94%) |
Feb 26, 2021 | 8.572 | 8.660 | 8.565 | 8.601 | 53,823 | -0.01(-0.09%) |
Feb 25, 2021 | 8.711 | 8.807 | 8.495 | 8.608 | 289,856 | -0.13(-1.51%) |
Feb 24, 2021 | 8.623 | 8.748 | 8.608 | 8.741 | 66,945 | +0.14(+1.62%) |
Feb 23, 2021 | 8.652 | 8.660 | 8.557 | 8.601 | 54,116 | -0.05(-0.59%) |
Feb 22, 2021 | 8.652 | 8.667 | 8.608 | 8.652 | 112,772 | +0.00(+0.00%) |
Feb 19, 2021 | 8.616 | 8.660 | 8.597 | 8.652 | 67,858 | +0.10(+1.20%) |
Feb 18, 2021 | 8.535 | 8.586 | 8.498 | 8.550 | 38,007 | -0.01(-0.17%) |
Feb 17, 2021 | 8.506 | 8.586 | 8.425 | 8.564 | 67,236 | +0.01(+0.09%) |
Feb 16, 2021 | 8.542 | 8.564 | 8.504 | 8.557 | 54,708 | +0.06(+0.69%) |
Feb 12, 2021 | 8.484 | 8.520 | 8.418 | 8.498 | 87,479 | +0.01(+0.17%) |
Feb 11, 2021 | 8.542 | 8.572 | 8.454 | 8.484 | 65,960 | -0.05(-0.60%) |
Feb 10, 2021 | 8.484 | 8.557 | 8.484 | 8.535 | 45,595 | +0.03(+0.35%) |
Feb 09, 2021 | 8.418 | 8.535 | 8.418 | 8.506 | 63,515 | +0.09(+1.05%) |
Feb 08, 2021 | 8.359 | 8.440 | 8.359 | 8.418 | 88,135 | +0.06(+0.70%) |
Feb 05, 2021 | 8.396 | 8.403 | 8.359 | 8.359 | 113,097 | -0.01(-0.18%) |
Feb 04, 2021 | 8.359 | 8.402 | 8.322 | 8.374 | 102,198 | +0.05(+0.62%) |
Feb 03, 2021 | 8.359 | 8.381 | 8.293 | 8.322 | 110,369 | -0.04(-0.53%) |
Feb 02, 2021 | 8.322 | 8.381 | 8.300 | 8.366 | 81,071 | +0.10(+1.15%) |
Feb 01, 2021 | 8.249 | 8.290 | 8.197 | 8.271 | 111,629 | +0.06(+0.71%) |
Jan 29, 2021 | 8.278 | 8.308 | 8.168 | 8.212 | 69,493 | -0.08(-0.97%) |
Jan 28, 2021 | 8.286 | 8.359 | 8.278 | 8.293 | 137,322 | +0.00(+0.00%) |
Jan 27, 2021 | 8.381 | 8.392 | 8.286 | 8.293 | 92,179 | -0.12(-1.48%) |
Jan 26, 2021 | 8.498 | 8.542 | 8.418 | 8.418 | 77,696 | -0.10(-1.12%) |
Jan 25, 2021 | 8.484 | 8.528 | 8.454 | 8.513 | 82,383 | -0.01(-0.17%) |
Jan 22, 2021 | 8.528 | 8.557 | 8.513 | 8.528 | 46,465 | -0.02(-0.26%) |
Jan 21, 2021 | 8.535 | 8.572 | 8.528 | 8.550 | 38,605 | -0.01(-0.09%) |
Jan 20, 2021 | 8.484 | 8.557 | 8.484 | 8.557 | 46,343 | +0.05(+0.60%) |
Jan 19, 2021 | 8.462 | 8.513 | 8.458 | 8.506 | 34,987 | +0.08(+0.96%) |
Jan 15, 2021 | 8.418 | 8.447 | 8.388 | 8.425 | 67,313 | -0.04(-0.43%) |
Jan 14, 2021 | 8.454 | 8.484 | 8.437 | 8.462 | 65,286 | +0.03(+0.35%) |
Jan 13, 2021 | 8.381 | 8.440 | 8.381 | 8.432 | 50,542 | +0.05(+0.61%) |
Jan 12, 2021 | 8.366 | 8.403 | 8.344 | 8.381 | 116,306 | -0.01(-0.09%) |
Jan 11, 2021 | 8.352 | 8.410 | 8.242 | 8.388 | 89,822 | -0.06(-0.70%) |
Jan 08, 2021 | 8.462 | 8.564 | 8.396 | 8.447 | 182,590 | +0.01(+0.09%) |
Jan 07, 2021 | 8.476 | 8.476 | 8.381 | 8.440 | 157,465 | +0.02(+0.26%) |
Jan 06, 2021 | 8.352 | 8.432 | 8.322 | 8.418 | 81,518 | +0.07(+0.88%) |
Jan 05, 2021 | 8.300 | 8.351 | 8.249 | 8.344 | 120,061 | +0.06(+0.71%) |