Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 7.930 | 8.060 | 7.865 | 7.890 | 4,122 | +0.00(+0.00%) |
Mar 30, 2021 | 7.860 | 7.975 | 7.860 | 7.890 | 1,479 | -0.04(-0.50%) |
Mar 29, 2021 | 7.890 | 7.930 | 7.860 | 7.930 | 1,730 | +0.08(+1.02%) |
Mar 26, 2021 | 7.760 | 7.900 | 7.760 | 7.850 | 4,800 | +0.00(+0.00%) |
Mar 25, 2021 | 7.770 | 7.890 | 7.770 | 7.850 | 11,554 | +0.02(+0.32%) |
Mar 24, 2021 | 7.860 | 7.900 | 7.800 | 7.825 | 6,599 | +0.10(+1.31%) |
Mar 23, 2021 | 7.970 | 7.970 | 7.690 | 7.724 | 8,175 | -0.15(-1.92%) |
Mar 22, 2021 | 7.770 | 8.040 | 7.760 | 7.875 | 9,524 | +0.03(+0.32%) |
Mar 19, 2021 | 7.800 | 7.860 | 7.660 | 7.850 | 3,000 | +0.10(+1.29%) |
Mar 18, 2021 | 7.690 | 7.870 | 7.610 | 7.750 | 10,171 | -0.08(-1.02%) |
Mar 17, 2021 | 7.930 | 7.930 | 7.690 | 7.830 | 13,794 | -0.08(-0.98%) |
Mar 16, 2021 | 7.705 | 7.910 | 7.705 | 7.907 | 5,398 | +0.15(+1.90%) |
Mar 15, 2021 | 7.910 | 7.910 | 7.710 | 7.760 | 26,122 | -0.25(-3.12%) |
Mar 12, 2021 | 8.100 | 8.130 | 7.973 | 8.010 | 9,500 | -0.19(-2.26%) |
Mar 11, 2021 | 8.250 | 8.250 | 8.195 | 8.195 | 3,309 | -0.07(-0.91%) |
Mar 10, 2021 | 8.030 | 8.270 | 8.030 | 8.270 | 6,703 | +0.16(+1.94%) |
Mar 09, 2021 | 8.100 | 8.140 | 8.088 | 8.113 | 2,984 | -0.04(-0.46%) |
Mar 08, 2021 | 8.350 | 8.350 | 8.098 | 8.150 | 23,498 | -0.13(-1.57%) |
Mar 05, 2021 | 8.260 | 8.470 | 8.210 | 8.280 | 98,800 | -0.11(-1.31%) |
Mar 04, 2021 | 8.500 | 8.500 | 8.300 | 8.390 | 4,562 | -0.13(-1.58%) |
Mar 03, 2021 | 8.505 | 8.580 | 8.420 | 8.525 | 4,867 | +0.08(+0.89%) |
Mar 02, 2021 | 8.300 | 8.647 | 8.300 | 8.450 | 13,477 | +0.02(+0.24%) |
Mar 01, 2021 | 8.210 | 8.480 | 8.201 | 8.430 | 10,379 | +0.10(+1.20%) |
Feb 26, 2021 | 8.410 | 8.410 | 8.250 | 8.330 | 10,300 | +0.01(+0.11%) |
Feb 25, 2021 | 8.350 | 8.460 | 8.220 | 8.321 | 8,483 | -0.17(-1.99%) |
Feb 24, 2021 | 8.680 | 8.680 | 8.410 | 8.490 | 10,440 | -0.19(-2.14%) |
Feb 23, 2021 | 8.650 | 8.730 | 8.600 | 8.675 | 10,200 | -0.08(-0.91%) |
Feb 22, 2021 | 8.550 | 8.755 | 8.550 | 8.755 | 8,109 | -0.06(-0.68%) |
Feb 19, 2021 | 8.820 | 8.880 | 8.750 | 8.815 | 12,300 | +0.12(+1.43%) |
Feb 18, 2021 | 8.780 | 8.800 | 8.660 | 8.691 | 7,690 | -0.20(-2.24%) |
Feb 17, 2021 | 8.900 | 8.900 | 8.580 | 8.890 | 18,850 | +0.04(+0.45%) |
Feb 16, 2021 | 8.900 | 8.920 | 8.680 | 8.850 | 24,733 | +0.23(+2.70%) |
Feb 12, 2021 | 8.600 | 8.620 | 8.450 | 8.617 | 10,000 | +0.18(+2.10%) |
Feb 11, 2021 | 8.750 | 8.750 | 8.410 | 8.440 | 27,320 | -0.17(-1.97%) |
Feb 10, 2021 | 8.450 | 8.630 | 8.430 | 8.610 | 15,605 | +0.21(+2.50%) |
Feb 09, 2021 | 8.450 | 8.450 | 8.340 | 8.400 | 17,554 | -0.07(-0.83%) |
Feb 08, 2021 | 8.470 | 8.646 | 8.460 | 8.470 | 16,023 | -0.10(-1.17%) |
Feb 05, 2021 | 8.870 | 8.870 | 8.490 | 8.570 | 6,900 | +0.01(+0.06%) |
Feb 04, 2021 | 8.325 | 8.565 | 8.325 | 8.565 | 8,516 | +0.27(+3.28%) |
Feb 03, 2021 | 8.270 | 8.375 | 8.270 | 8.293 | 4,280 | -0.11(-1.27%) |
Feb 02, 2021 | 8.460 | 8.640 | 8.400 | 8.400 | 13,537 | +0.02(+0.24%) |
Feb 01, 2021 | 8.160 | 8.430 | 8.160 | 8.380 | 25,555 | +0.42(+5.28%) |
Jan 29, 2021 | 8.090 | 8.090 | 7.910 | 7.960 | 6,800 | -0.17(-2.15%) |
Jan 28, 2021 | 8.070 | 8.135 | 8.030 | 8.135 | 2,660 | -0.01(-0.06%) |
Jan 27, 2021 | 8.070 | 8.280 | 8.070 | 8.140 | 21,767 | +0.07(+0.80%) |
Jan 26, 2021 | 8.060 | 8.140 | 8.030 | 8.075 | 20,399 | +0.04(+0.56%) |
Jan 25, 2021 | 7.983 | 8.050 | 7.940 | 8.030 | 9,296 | +0.22(+2.82%) |
Jan 22, 2021 | 7.815 | 7.831 | 7.810 | 7.810 | 1,600 | -0.07(-0.83%) |
Jan 21, 2021 | 7.880 | 7.920 | 7.850 | 7.875 | 4,881 | +0.04(+0.57%) |
Jan 20, 2021 | 7.810 | 7.840 | 7.755 | 7.830 | 14,305 | -0.18(-2.25%) |
Jan 19, 2021 | 8.130 | 8.130 | 7.860 | 8.010 | 18,012 | -0.33(-4.01%) |
Jan 15, 2021 | 8.500 | 8.500 | 8.270 | 8.344 | 14,200 | +0.14(+1.66%) |
Jan 14, 2021 | 8.340 | 8.360 | 8.200 | 8.208 | 190,039 | +0.01(+0.10%) |
Jan 13, 2021 | 8.120 | 8.338 | 8.080 | 8.200 | 14,291 | +0.06(+0.80%) |
Jan 12, 2021 | 8.280 | 8.360 | 8.115 | 8.135 | 11,505 | +0.04(+0.56%) |
Jan 11, 2021 | 7.780 | 8.200 | 7.780 | 8.090 | 11,755 | +0.12(+1.51%) |
Jan 08, 2021 | 7.910 | 8.010 | 7.820 | 7.970 | 13,000 | -0.03(-0.38%) |
Jan 07, 2021 | 7.970 | 8.120 | 7.970 | 8.000 | 20,602 | -0.04(-0.47%) |
Jan 06, 2021 | 8.040 | 8.120 | 7.930 | 8.038 | 26,503 | +0.09(+1.11%) |
Jan 05, 2021 | 8.010 | 8.070 | 7.930 | 7.950 | 24,435 | +0.09(+1.15%) |