Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 8.121 | 8.302 | 8.031 | 8.230 | 5,837,641 | +0.20(+2.47%) |
Mar 30, 2021 | 7.904 | 8.130 | 7.895 | 8.031 | 5,514,266 | +0.25(+3.25%) |
Mar 29, 2021 | 7.950 | 7.959 | 7.642 | 7.778 | 5,354,490 | -0.20(-2.49%) |
Mar 26, 2021 | 7.814 | 7.986 | 7.760 | 7.977 | 5,641,044 | +0.29(+3.76%) |
Mar 25, 2021 | 7.507 | 7.751 | 7.498 | 7.688 | 6,024,833 | +0.33(+4.55%) |
Mar 24, 2021 | 7.588 | 7.615 | 7.326 | 7.353 | 6,118,693 | -0.27(-3.55%) |
Mar 23, 2021 | 7.751 | 7.769 | 7.579 | 7.624 | 3,889,546 | -0.12(-1.52%) |
Mar 22, 2021 | 7.642 | 7.886 | 7.624 | 7.742 | 6,881,948 | +0.31(+4.13%) |
Mar 19, 2021 | 7.453 | 7.480 | 7.335 | 7.435 | 4,703,324 | -0.01(-0.12%) |
Mar 18, 2021 | 7.570 | 7.579 | 7.426 | 7.444 | 7,482,606 | -0.35(-4.52%) |
Mar 17, 2021 | 7.670 | 7.904 | 7.570 | 7.796 | 7,527,846 | -0.07(-0.92%) |
Mar 16, 2021 | 7.941 | 8.004 | 7.778 | 7.868 | 7,301,012 | -0.08(-1.02%) |
Mar 15, 2021 | 7.913 | 7.995 | 7.805 | 7.950 | 6,506,436 | +0.02(+0.23%) |
Mar 12, 2021 | 7.841 | 7.941 | 7.764 | 7.932 | 4,337,136 | -0.04(-0.45%) |
Mar 11, 2021 | 7.823 | 8.031 | 7.778 | 7.968 | 5,297,392 | +0.43(+5.76%) |
Mar 10, 2021 | 7.642 | 7.715 | 7.462 | 7.534 | 5,928,786 | -0.08(-1.07%) |
Mar 09, 2021 | 7.588 | 7.751 | 7.498 | 7.615 | 8,423,701 | +0.36(+4.98%) |
Mar 08, 2021 | 7.651 | 7.679 | 7.254 | 7.254 | 12,911,037 | -0.52(-6.74%) |
Mar 05, 2021 | 7.751 | 7.796 | 7.240 | 7.778 | 12,608,800 | +0.19(+2.50%) |
Mar 04, 2021 | 7.886 | 7.977 | 7.362 | 7.588 | 15,835,138 | -0.61(-7.39%) |
Mar 03, 2021 | 8.492 | 8.528 | 8.049 | 8.193 | 10,631,794 | -0.32(-3.72%) |
Mar 02, 2021 | 8.781 | 8.790 | 8.455 | 8.510 | 10,574,597 | -0.58(-6.36%) |
Mar 01, 2021 | 9.124 | 9.160 | 8.961 | 9.088 | 6,537,167 | +0.23(+2.65%) |
Feb 26, 2021 | 8.717 | 8.916 | 8.528 | 8.853 | 7,599,065 | +0.07(+0.82%) |
Feb 25, 2021 | 9.052 | 9.278 | 8.636 | 8.781 | 8,531,764 | -0.30(-3.28%) |
Feb 24, 2021 | 8.862 | 9.106 | 8.681 | 9.079 | 6,616,579 | +0.22(+2.45%) |
Feb 23, 2021 | 8.663 | 8.889 | 8.085 | 8.862 | 11,838,881 | -0.09(-1.01%) |
Feb 22, 2021 | 9.241 | 9.268 | 8.898 | 8.952 | 9,216,118 | -0.42(-4.53%) |
Feb 19, 2021 | 9.431 | 9.558 | 9.278 | 9.377 | 6,692,008 | +0.07(+0.78%) |
Feb 18, 2021 | 9.259 | 9.341 | 9.106 | 9.305 | 6,892,515 | -0.01(-0.10%) |
Feb 17, 2021 | 9.368 | 9.467 | 9.079 | 9.314 | 10,385,458 | -0.34(-3.55%) |
Feb 16, 2021 | 10.09 | 10.19 | 9.603 | 9.657 | 11,232,954 | -0.08(-0.83%) |
Feb 12, 2021 | 9.666 | 9.765 | 9.369 | 9.738 | 6,728,095 | +0.16(+1.70%) |
Feb 11, 2021 | 9.314 | 9.801 | 9.178 | 9.576 | 10,347,346 | +0.40(+4.33%) |
Feb 10, 2021 | 9.485 | 9.485 | 9.142 | 9.178 | 6,296,645 | -0.17(-1.84%) |
Feb 09, 2021 | 9.377 | 9.449 | 9.214 | 9.350 | 7,149,416 | +0.26(+2.88%) |
Feb 08, 2021 | 8.907 | 9.422 | 8.826 | 9.088 | 12,059,021 | +0.40(+4.57%) |
Feb 05, 2021 | 8.609 | 8.889 | 8.465 | 8.690 | 7,236,087 | +0.15(+1.80%) |
Feb 04, 2021 | 8.437 | 8.537 | 8.275 | 8.537 | 5,749,369 | +0.04(+0.43%) |
Feb 03, 2021 | 8.428 | 8.528 | 8.284 | 8.501 | 9,138,631 | -0.06(-0.74%) |
Feb 02, 2021 | 8.636 | 8.699 | 8.419 | 8.564 | 5,723,972 | +0.14(+1.72%) |
Feb 01, 2021 | 8.419 | 8.464 | 8.148 | 8.419 | 7,795,605 | +0.24(+2.98%) |
Jan 29, 2021 | 8.311 | 8.329 | 8.040 | 8.175 | 11,174,822 | -0.21(-2.48%) |
Jan 28, 2021 | 8.474 | 8.537 | 8.221 | 8.383 | 6,453,423 | +0.05(+0.54%) |
Jan 27, 2021 | 8.934 | 8.943 | 8.058 | 8.338 | 14,939,324 | -0.62(-6.96%) |
Jan 26, 2021 | 9.097 | 9.106 | 8.862 | 8.961 | 12,242,655 | -0.25(-2.75%) |
Jan 25, 2021 | 9.530 | 9.585 | 9.034 | 9.214 | 12,615,068 | -0.06(-0.68%) |
Jan 22, 2021 | 9.549 | 9.549 | 9.133 | 9.278 | 13,224,058 | +0.24(+2.70%) |
Jan 21, 2021 | 8.880 | 9.097 | 8.708 | 9.034 | 15,642,903 | +0.40(+4.60%) |
Jan 20, 2021 | 8.835 | 8.952 | 8.582 | 8.636 | 11,800,231 | -0.39(-4.30%) |
Jan 19, 2021 | 8.555 | 9.287 | 8.546 | 9.025 | 14,553,832 | +1.09(+13.78%) |
Jan 15, 2021 | 8.248 | 8.347 | 7.832 | 7.932 | 10,781,181 | -0.66(-7.68%) |
Jan 14, 2021 | 8.148 | 8.708 | 8.085 | 8.591 | 8,667,892 | +0.56(+6.97%) |
Jan 13, 2021 | 8.148 | 8.166 | 7.977 | 8.031 | 3,946,829 | +0.14(+1.83%) |
Jan 12, 2021 | 8.049 | 8.049 | 7.787 | 7.886 | 5,950,779 | -0.29(-3.54%) |
Jan 11, 2021 | 7.913 | 8.302 | 7.868 | 8.175 | 9,147,116 | +0.50(+6.47%) |
Jan 08, 2021 | 7.986 | 8.026 | 7.516 | 7.679 | 9,191,783 | -0.06(-0.82%) |
Jan 07, 2021 | 7.516 | 7.751 | 7.444 | 7.742 | 6,221,951 | +0.14(+1.90%) |
Jan 06, 2021 | 7.543 | 7.697 | 7.480 | 7.597 | 5,061,009 | +0.10(+1.33%) |
Jan 05, 2021 | 7.399 | 7.624 | 7.380 | 7.498 | 5,608,851 | +0.26(+3.62%) |