Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 8.198 | 8.221 | 8.160 | 8.190 | 271,960 | +0.05(+0.56%) |
Mar 30, 2021 | 8.145 | 8.183 | 8.130 | 8.145 | 132,504 | -0.01(-0.09%) |
Mar 29, 2021 | 8.130 | 8.168 | 8.123 | 8.152 | 157,227 | +0.02(+0.19%) |
Mar 26, 2021 | 8.160 | 8.206 | 8.114 | 8.137 | 186,632 | +0.00(+0.00%) |
Mar 25, 2021 | 8.137 | 8.167 | 8.099 | 8.137 | 209,654 | -0.05(-0.65%) |
Mar 24, 2021 | 8.206 | 8.259 | 8.183 | 8.190 | 154,076 | -0.01(-0.09%) |
Mar 23, 2021 | 8.198 | 8.228 | 8.190 | 8.198 | 136,921 | -0.04(-0.50%) |
Mar 22, 2021 | 8.186 | 8.247 | 8.149 | 8.239 | 501,331 | +0.06(+0.74%) |
Mar 19, 2021 | 8.118 | 8.186 | 8.088 | 8.179 | 321,671 | +0.06(+0.74%) |
Mar 18, 2021 | 8.111 | 8.126 | 8.088 | 8.118 | 194,137 | -0.02(-0.28%) |
Mar 17, 2021 | 8.096 | 8.141 | 8.066 | 8.141 | 170,321 | +0.04(+0.47%) |
Mar 16, 2021 | 8.111 | 8.126 | 8.096 | 8.103 | 275,527 | -0.01(-0.09%) |
Mar 15, 2021 | 8.073 | 8.111 | 8.058 | 8.111 | 178,174 | +0.08(+0.94%) |
Mar 12, 2021 | 8.035 | 8.058 | 8.013 | 8.035 | 174,421 | -0.02(-0.19%) |
Mar 11, 2021 | 8.066 | 8.111 | 8.013 | 8.050 | 251,436 | +0.05(+0.66%) |
Mar 10, 2021 | 8.081 | 8.111 | 7.990 | 7.998 | 378,776 | -0.05(-0.56%) |
Mar 09, 2021 | 7.990 | 8.081 | 7.990 | 8.043 | 184,480 | +0.11(+1.43%) |
Mar 08, 2021 | 8.043 | 8.073 | 7.922 | 7.930 | 472,635 | -0.13(-1.59%) |
Mar 05, 2021 | 8.050 | 8.058 | 7.918 | 8.058 | 277,801 | +0.05(+0.56%) |
Mar 04, 2021 | 8.028 | 8.073 | 7.877 | 8.013 | 430,312 | +0.00(+0.00%) |
Mar 03, 2021 | 8.073 | 8.081 | 8.005 | 8.013 | 204,633 | -0.08(-1.03%) |
Mar 02, 2021 | 8.081 | 8.111 | 8.043 | 8.096 | 173,501 | +0.02(+0.28%) |
Mar 01, 2021 | 8.020 | 8.111 | 7.960 | 8.073 | 297,928 | +0.12(+1.52%) |
Feb 26, 2021 | 8.013 | 8.028 | 7.900 | 7.952 | 424,389 | -0.03(-0.38%) |
Feb 25, 2021 | 8.058 | 8.066 | 7.892 | 7.983 | 393,857 | -0.09(-1.12%) |
Feb 24, 2021 | 8.013 | 8.078 | 7.998 | 8.073 | 230,653 | +0.05(+0.66%) |
Feb 23, 2021 | 8.028 | 8.044 | 7.884 | 8.020 | 440,934 | +0.00(+0.00%) |
Feb 22, 2021 | 8.043 | 8.096 | 7.998 | 8.020 | 333,274 | -0.04(-0.47%) |
Feb 19, 2021 | 8.081 | 8.088 | 8.020 | 8.058 | 250,498 | -0.01(-0.09%) |
Feb 18, 2021 | 8.043 | 8.066 | 7.983 | 8.066 | 164,174 | -0.00(-0.04%) |
Feb 17, 2021 | 8.039 | 8.076 | 8.009 | 8.069 | 345,625 | +0.04(+0.47%) |
Feb 16, 2021 | 8.009 | 8.046 | 7.971 | 8.031 | 286,675 | +0.07(+0.85%) |
Feb 12, 2021 | 7.994 | 8.024 | 7.964 | 7.964 | 341,577 | -0.01(-0.19%) |
Feb 11, 2021 | 8.016 | 8.016 | 7.964 | 7.979 | 243,073 | -0.03(-0.37%) |
Feb 10, 2021 | 8.009 | 8.016 | 7.979 | 8.009 | 255,194 | +0.01(+0.09%) |
Feb 09, 2021 | 7.964 | 8.001 | 7.964 | 8.001 | 217,341 | +0.04(+0.47%) |
Feb 08, 2021 | 7.941 | 7.971 | 7.904 | 7.964 | 289,681 | +0.05(+0.66%) |
Feb 05, 2021 | 7.919 | 7.941 | 7.866 | 7.911 | 317,817 | +0.03(+0.38%) |
Feb 04, 2021 | 7.881 | 7.919 | 7.844 | 7.881 | 360,256 | +0.01(+0.19%) |
Feb 03, 2021 | 7.866 | 7.881 | 7.821 | 7.866 | 253,070 | +0.01(+0.19%) |
Feb 02, 2021 | 7.926 | 7.941 | 7.851 | 7.851 | 364,875 | -0.03(-0.38%) |
Feb 01, 2021 | 7.821 | 7.904 | 7.806 | 7.881 | 208,511 | +0.09(+1.15%) |
Jan 29, 2021 | 7.814 | 7.829 | 7.701 | 7.791 | 452,633 | +0.00(+0.00%) |
Jan 28, 2021 | 7.754 | 7.840 | 7.754 | 7.791 | 226,175 | +0.06(+0.78%) |
Jan 27, 2021 | 7.844 | 7.844 | 7.701 | 7.731 | 401,049 | -0.13(-1.71%) |
Jan 26, 2021 | 7.904 | 7.904 | 7.836 | 7.866 | 188,508 | -0.02(-0.28%) |
Jan 25, 2021 | 7.829 | 7.889 | 7.799 | 7.889 | 199,404 | +0.06(+0.77%) |
Jan 22, 2021 | 7.874 | 7.896 | 7.806 | 7.829 | 279,375 | -0.06(-0.76%) |
Jan 21, 2021 | 7.986 | 8.054 | 7.881 | 7.889 | 372,783 | -0.10(-1.26%) |
Jan 20, 2021 | 7.840 | 8.004 | 7.840 | 7.989 | 436,357 | +0.15(+1.90%) |
Jan 19, 2021 | 7.818 | 7.863 | 7.811 | 7.840 | 377,818 | +0.07(+0.96%) |
Jan 15, 2021 | 7.759 | 7.818 | 7.714 | 7.766 | 216,301 | +0.00(+0.00%) |
Jan 14, 2021 | 7.803 | 7.878 | 7.751 | 7.766 | 571,566 | -0.04(-0.48%) |
Jan 13, 2021 | 7.736 | 7.803 | 7.736 | 7.803 | 174,687 | +0.07(+0.87%) |
Jan 12, 2021 | 7.744 | 7.773 | 7.706 | 7.736 | 251,101 | +0.00(+0.00%) |
Jan 11, 2021 | 7.610 | 7.759 | 7.558 | 7.736 | 797,091 | +0.09(+1.17%) |
Jan 08, 2021 | 7.714 | 7.714 | 7.625 | 7.647 | 338,500 | -0.02(-0.29%) |
Jan 07, 2021 | 7.595 | 7.714 | 7.587 | 7.669 | 346,377 | +0.13(+1.78%) |
Jan 06, 2021 | 7.506 | 7.602 | 7.487 | 7.535 | 372,383 | +0.04(+0.60%) |
Jan 05, 2021 | 7.483 | 7.527 | 7.431 | 7.491 | 383,887 | -0.01(-0.10%) |