Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 8.466 | 8.506 | 8.349 | 8.466 | 106,018 | +0.08(+0.93%) |
Mar 30, 2021 | 8.545 | 8.545 | 8.349 | 8.388 | 56,216 | -0.08(-0.93%) |
Mar 29, 2021 | 8.506 | 8.623 | 8.271 | 8.466 | 61,791 | +0.00(+0.00%) |
Mar 26, 2021 | 8.584 | 8.623 | 8.388 | 8.466 | 93,681 | -0.04(-0.46%) |
Mar 25, 2021 | 8.310 | 8.584 | 8.192 | 8.506 | 129,581 | +0.24(+2.84%) |
Mar 24, 2021 | 8.388 | 8.427 | 8.075 | 8.271 | 118,844 | -0.12(-1.40%) |
Mar 23, 2021 | 8.310 | 8.427 | 8.192 | 8.388 | 92,919 | +0.00(+0.00%) |
Mar 22, 2021 | 8.427 | 8.506 | 8.192 | 8.388 | 60,413 | +0.12(+1.42%) |
Mar 19, 2021 | 8.349 | 8.427 | 8.231 | 8.271 | 54,111 | -0.04(-0.47%) |
Mar 18, 2021 | 8.388 | 8.427 | 8.231 | 8.310 | 90,462 | -0.08(-0.93%) |
Mar 17, 2021 | 8.427 | 8.466 | 8.153 | 8.388 | 137,214 | +0.08(+0.94%) |
Mar 16, 2021 | 8.466 | 8.545 | 8.310 | 8.310 | 77,909 | -0.08(-0.93%) |
Mar 15, 2021 | 8.545 | 8.584 | 8.349 | 8.388 | 192,178 | -0.12(-1.38%) |
Mar 12, 2021 | 8.271 | 8.623 | 8.035 | 8.506 | 458,559 | +0.43(+5.34%) |
Mar 11, 2021 | 7.957 | 8.271 | 7.918 | 8.075 | 178,845 | +0.16(+1.98%) |
Mar 10, 2021 | 7.918 | 8.114 | 7.820 | 7.918 | 96,407 | +0.00(+0.00%) |
Mar 09, 2021 | 7.957 | 8.035 | 7.839 | 7.918 | 113,147 | -0.08(-0.98%) |
Mar 08, 2021 | 7.879 | 8.035 | 7.643 | 7.996 | 103,206 | +0.08(+0.99%) |
Mar 05, 2021 | 8.075 | 8.105 | 7.800 | 7.918 | 186,189 | -0.20(-2.42%) |
Mar 04, 2021 | 8.035 | 8.114 | 7.839 | 8.114 | 123,683 | +0.00(+0.00%) |
Mar 03, 2021 | 8.114 | 8.114 | 7.957 | 8.114 | 35,477 | +0.00(+0.00%) |
Mar 02, 2021 | 8.075 | 8.114 | 7.839 | 8.114 | 48,686 | +0.12(+1.47%) |
Mar 01, 2021 | 7.839 | 8.035 | 7.839 | 7.996 | 67,052 | +0.08(+0.99%) |
Feb 26, 2021 | 8.035 | 8.098 | 7.800 | 7.918 | 342,886 | -0.20(-2.42%) |
Feb 25, 2021 | 8.114 | 8.114 | 7.839 | 8.114 | 86,669 | +0.08(+0.98%) |
Feb 24, 2021 | 7.839 | 8.114 | 7.800 | 8.035 | 141,861 | +0.20(+2.50%) |
Feb 23, 2021 | 7.839 | 7.918 | 7.683 | 7.839 | 85,158 | -0.12(-1.48%) |
Feb 22, 2021 | 7.839 | 7.996 | 7.839 | 7.957 | 72,641 | +0.08(+1.00%) |
Feb 19, 2021 | 8.271 | 8.349 | 7.839 | 7.879 | 101,054 | +1.92(+32.24%) |
Feb 18, 2021 | 6.042 | 6.042 | 5.874 | 5.958 | 131,583 | -0.08(-1.40%) |
Feb 17, 2021 | 5.902 | 6.070 | 5.733 | 6.042 | 190,188 | +0.17(+2.87%) |
Feb 16, 2021 | 5.761 | 6.014 | 5.677 | 5.874 | 190,805 | +0.17(+2.96%) |
Feb 12, 2021 | 5.789 | 5.789 | 5.593 | 5.705 | 223,425 | -0.20(-3.33%) |
Feb 11, 2021 | 5.958 | 6.042 | 5.593 | 5.902 | 1,185,242 | +0.28(+5.00%) |
Feb 10, 2021 | 5.649 | 5.761 | 5.564 | 5.621 | 87,246 | +0.00(+0.00%) |
Feb 09, 2021 | 5.593 | 5.643 | 5.564 | 5.621 | 42,073 | +0.00(+0.00%) |
Feb 08, 2021 | 5.649 | 5.705 | 5.536 | 5.621 | 96,204 | +0.03(+0.50%) |
Feb 05, 2021 | 5.593 | 5.649 | 5.550 | 5.593 | 113,189 | -0.03(-0.50%) |
Feb 04, 2021 | 5.621 | 5.649 | 5.564 | 5.621 | 67,554 | +0.00(+0.00%) |
Feb 03, 2021 | 5.621 | 5.621 | 5.519 | 5.621 | 99,967 | +0.03(+0.50%) |
Feb 02, 2021 | 5.621 | 5.649 | 5.511 | 5.593 | 66,412 | +0.03(+0.50%) |
Feb 01, 2021 | 5.621 | 5.649 | 5.477 | 5.564 | 112,747 | -0.06(-1.00%) |
Jan 29, 2021 | 5.537 | 5.646 | 5.411 | 5.621 | 251,251 | +0.03(+0.50%) |
Jan 28, 2021 | 5.340 | 5.621 | 5.340 | 5.593 | 126,751 | +0.11(+2.05%) |
Jan 27, 2021 | 5.424 | 5.536 | 5.171 | 5.480 | 199,270 | +0.03(+0.52%) |
Jan 26, 2021 | 5.480 | 5.536 | 5.396 | 5.452 | 62,800 | -0.03(-0.51%) |
Jan 25, 2021 | 5.508 | 5.593 | 5.342 | 5.480 | 72,128 | -0.06(-1.02%) |
Jan 22, 2021 | 5.480 | 5.536 | 5.396 | 5.536 | 120,697 | +0.03(+0.51%) |
Jan 21, 2021 | 5.424 | 5.508 | 5.340 | 5.508 | 103,652 | +0.14(+2.62%) |
Jan 20, 2021 | 5.340 | 5.480 | 5.312 | 5.368 | 93,183 | +0.00(+0.00%) |
Jan 19, 2021 | 5.283 | 5.368 | 5.171 | 5.368 | 110,624 | +0.11(+2.14%) |
Jan 15, 2021 | 5.199 | 5.255 | 5.171 | 5.255 | 35,725 | +0.03(+0.54%) |
Jan 14, 2021 | 5.312 | 5.340 | 5.171 | 5.227 | 123,691 | -0.03(-0.53%) |
Jan 13, 2021 | 5.283 | 5.312 | 5.199 | 5.255 | 57,937 | -0.03(-0.53%) |
Jan 12, 2021 | 5.255 | 5.312 | 5.199 | 5.283 | 59,953 | +0.06(+1.08%) |
Jan 11, 2021 | 5.255 | 5.312 | 5.171 | 5.227 | 83,559 | -0.03(-0.53%) |
Jan 08, 2021 | 5.227 | 5.312 | 5.059 | 5.255 | 139,734 | +0.06(+1.08%) |
Jan 07, 2021 | 5.199 | 5.338 | 5.171 | 5.199 | 119,077 | +0.08(+1.65%) |
Jan 06, 2021 | 5.059 | 5.255 | 5.059 | 5.115 | 105,543 | -0.03(-0.55%) |
Jan 05, 2021 | 5.199 | 5.255 | 5.059 | 5.143 | 67,591 | -0.06(-1.08%) |