Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 8.909 | 8.978 | 8.790 | 8.874 | 3,903,284 | -0.03(-0.39%) |
Mar 30, 2021 | 8.734 | 8.923 | 8.734 | 8.909 | 2,651,930 | +0.18(+2.08%) |
Mar 29, 2021 | 8.713 | 8.822 | 8.611 | 8.727 | 3,983,092 | -0.05(-0.54%) |
Mar 26, 2021 | 8.747 | 8.816 | 8.631 | 8.775 | 2,983,339 | +0.10(+1.18%) |
Mar 25, 2021 | 8.556 | 8.747 | 8.338 | 8.672 | 3,295,080 | +0.10(+1.11%) |
Mar 24, 2021 | 8.584 | 8.867 | 8.556 | 8.577 | 4,851,189 | +0.06(+0.72%) |
Mar 23, 2021 | 8.563 | 8.628 | 8.434 | 8.515 | 3,022,863 | -0.10(-1.19%) |
Mar 22, 2021 | 8.638 | 8.700 | 8.529 | 8.618 | 2,558,907 | -0.02(-0.24%) |
Mar 19, 2021 | 8.638 | 8.850 | 8.461 | 8.638 | 9,415,928 | +0.01(+0.16%) |
Mar 18, 2021 | 8.857 | 8.880 | 8.584 | 8.625 | 2,669,790 | -0.24(-2.69%) |
Mar 17, 2021 | 8.768 | 8.870 | 8.741 | 8.863 | 2,821,772 | +0.08(+0.93%) |
Mar 16, 2021 | 8.788 | 8.792 | 8.665 | 8.781 | 2,939,142 | -0.01(-0.08%) |
Mar 15, 2021 | 8.734 | 8.788 | 8.611 | 8.788 | 2,304,253 | +0.12(+1.42%) |
Mar 12, 2021 | 8.638 | 8.761 | 8.584 | 8.665 | 2,586,606 | +0.12(+1.36%) |
Mar 11, 2021 | 8.556 | 8.611 | 8.454 | 8.550 | 2,724,194 | +0.06(+0.72%) |
Mar 10, 2021 | 8.365 | 8.536 | 8.352 | 8.488 | 3,160,391 | +0.12(+1.47%) |
Mar 09, 2021 | 8.352 | 8.427 | 8.222 | 8.365 | 2,759,327 | +0.03(+0.41%) |
Mar 08, 2021 | 8.188 | 8.420 | 8.167 | 8.331 | 3,933,953 | +0.20(+2.43%) |
Mar 05, 2021 | 8.188 | 8.249 | 7.765 | 8.133 | 4,083,552 | +0.04(+0.51%) |
Mar 04, 2021 | 8.270 | 8.279 | 7.908 | 8.092 | 3,978,259 | -0.13(-1.58%) |
Mar 03, 2021 | 8.188 | 8.386 | 8.147 | 8.222 | 3,550,593 | +0.05(+0.67%) |
Mar 02, 2021 | 8.031 | 8.202 | 7.908 | 8.167 | 2,831,999 | +0.14(+1.79%) |
Mar 01, 2021 | 8.010 | 8.166 | 7.989 | 8.024 | 2,426,411 | +0.15(+1.91%) |
Feb 26, 2021 | 7.894 | 8.010 | 7.785 | 7.874 | 4,341,788 | -0.03(-0.43%) |
Feb 25, 2021 | 8.188 | 8.318 | 7.860 | 7.908 | 3,895,088 | -0.27(-3.26%) |
Feb 24, 2021 | 7.908 | 8.188 | 7.888 | 8.174 | 3,867,546 | +0.35(+4.45%) |
Feb 23, 2021 | 7.901 | 7.949 | 7.717 | 7.826 | 3,487,013 | -0.05(-0.61%) |
Feb 22, 2021 | 7.813 | 7.990 | 7.778 | 7.874 | 3,196,120 | +0.02(+0.26%) |
Feb 19, 2021 | 7.642 | 7.942 | 7.642 | 7.854 | 2,430,815 | +0.24(+3.14%) |
Feb 18, 2021 | 7.785 | 7.830 | 7.615 | 7.615 | 2,244,526 | -0.18(-2.28%) |
Feb 17, 2021 | 8.154 | 8.161 | 7.683 | 7.792 | 4,631,273 | -0.35(-4.36%) |
Feb 16, 2021 | 7.847 | 8.147 | 7.717 | 8.147 | 6,721,459 | +0.40(+5.20%) |
Feb 12, 2021 | 7.635 | 7.806 | 7.608 | 7.744 | 2,658,859 | +0.12(+1.61%) |
Feb 11, 2021 | 7.574 | 7.710 | 7.533 | 7.622 | 2,255,377 | +0.03(+0.36%) |
Feb 10, 2021 | 7.465 | 7.731 | 7.437 | 7.594 | 3,293,653 | +0.03(+0.45%) |
Feb 09, 2021 | 7.478 | 7.574 | 7.396 | 7.560 | 3,026,121 | +0.08(+1.09%) |
Feb 08, 2021 | 7.437 | 7.492 | 7.403 | 7.478 | 2,411,324 | +0.05(+0.64%) |
Feb 05, 2021 | 7.396 | 7.499 | 7.383 | 7.430 | 3,027,307 | +0.07(+0.93%) |
Feb 04, 2021 | 7.205 | 7.390 | 7.199 | 7.362 | 3,534,863 | +0.16(+2.18%) |
Feb 03, 2021 | 7.199 | 7.267 | 7.137 | 7.205 | 1,841,901 | -0.01(-0.19%) |
Feb 02, 2021 | 7.096 | 7.246 | 7.076 | 7.219 | 2,016,097 | +0.16(+2.32%) |
Feb 01, 2021 | 6.953 | 7.062 | 6.837 | 7.055 | 2,582,019 | +0.16(+2.38%) |
Jan 29, 2021 | 7.028 | 7.083 | 6.823 | 6.891 | 3,619,842 | -0.14(-1.94%) |
Jan 28, 2021 | 6.953 | 7.058 | 6.878 | 7.028 | 2,632,410 | +0.09(+1.28%) |
Jan 27, 2021 | 7.205 | 7.260 | 6.932 | 6.939 | 3,740,018 | -0.33(-4.51%) |
Jan 26, 2021 | 7.267 | 7.342 | 7.205 | 7.267 | 3,285,469 | +0.03(+0.47%) |
Jan 25, 2021 | 7.096 | 7.287 | 7.062 | 7.233 | 2,361,866 | +0.08(+1.05%) |
Jan 22, 2021 | 7.096 | 7.158 | 6.994 | 7.158 | 2,390,951 | -0.01(-0.10%) |
Jan 21, 2021 | 7.062 | 7.205 | 7.062 | 7.164 | 2,744,974 | +0.08(+1.16%) |
Jan 20, 2021 | 6.987 | 7.096 | 6.939 | 7.083 | 1,687,301 | +0.10(+1.37%) |
Jan 19, 2021 | 7.001 | 7.035 | 6.919 | 6.987 | 2,608,196 | +0.02(+0.29%) |
Jan 15, 2021 | 7.048 | 7.048 | 6.953 | 6.967 | 1,763,535 | -0.11(-1.54%) |
Jan 14, 2021 | 6.994 | 7.144 | 6.973 | 7.076 | 2,462,401 | +0.11(+1.57%) |
Jan 13, 2021 | 6.939 | 7.014 | 6.919 | 6.967 | 1,499,584 | +0.04(+0.59%) |
Jan 12, 2021 | 6.885 | 6.960 | 6.830 | 6.926 | 2,334,922 | +0.10(+1.40%) |
Jan 11, 2021 | 6.851 | 6.932 | 6.830 | 6.830 | 1,785,482 | -0.08(-1.09%) |
Jan 08, 2021 | 6.898 | 6.912 | 6.765 | 6.905 | 2,365,303 | +0.02(+0.30%) |
Jan 07, 2021 | 6.960 | 7.028 | 6.830 | 6.885 | 2,368,781 | -0.05(-0.79%) |
Jan 06, 2021 | 6.741 | 7.028 | 6.721 | 6.939 | 3,543,872 | +0.26(+3.88%) |
Jan 05, 2021 | 6.714 | 6.803 | 6.673 | 6.680 | 2,830,315 | -0.03(-0.51%) |