Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 7.110 | 7.110 | 7.037 | 7.067 | 131,504 | -0.04(-0.62%) |
Jan 30, 2020 | 7.169 | 7.169 | 7.081 | 7.110 | 114,784 | -0.04(-0.51%) |
Jan 29, 2020 | 7.162 | 7.183 | 7.132 | 7.147 | 62,383 | -0.01(-0.20%) |
Jan 28, 2020 | 7.147 | 7.213 | 7.118 | 7.162 | 84,004 | -0.06(-0.77%) |
Jan 27, 2020 | 7.271 | 7.271 | 7.162 | 7.217 | 183,566 | -0.05(-0.75%) |
Jan 24, 2020 | 7.213 | 7.271 | 7.181 | 7.271 | 60,757 | +0.12(+1.63%) |
Jan 23, 2020 | 7.162 | 7.220 | 7.147 | 7.154 | 53,585 | -0.04(-0.61%) |
Jan 22, 2020 | 7.162 | 7.278 | 7.143 | 7.198 | 108,352 | -0.01(-0.10%) |
Jan 21, 2020 | 7.132 | 7.242 | 7.132 | 7.205 | 41,023 | +0.08(+1.13%) |
Jan 17, 2020 | 7.125 | 7.169 | 7.109 | 7.125 | 41,189 | -0.03(-0.41%) |
Jan 16, 2020 | 7.154 | 7.191 | 7.125 | 7.154 | 38,943 | +0.00(+0.00%) |
Jan 15, 2020 | 7.213 | 7.271 | 7.154 | 7.154 | 85,382 | -0.09(-1.31%) |
Jan 14, 2020 | 7.213 | 7.260 | 7.162 | 7.249 | 68,754 | +0.04(+0.56%) |
Jan 13, 2020 | 7.147 | 7.249 | 7.147 | 7.209 | 33,783 | +0.04(+0.56%) |
Jan 10, 2020 | 7.103 | 7.205 | 7.103 | 7.169 | 76,631 | +0.08(+1.09%) |
Jan 09, 2020 | 7.091 | 7.251 | 7.077 | 7.091 | 88,186 | -0.04(-0.61%) |
Jan 08, 2020 | 7.077 | 7.215 | 7.077 | 7.135 | 78,226 | +0.04(+0.58%) |
Jan 07, 2020 | 6.997 | 7.128 | 6.968 | 7.094 | 83,386 | +0.05(+0.76%) |
Jan 06, 2020 | 7.033 | 7.070 | 6.953 | 7.040 | 91,762 | +0.01(+0.10%) |
Jan 03, 2020 | 7.004 | 7.055 | 6.968 | 7.033 | 89,643 | -0.01(-0.21%) |
Jan 02, 2020 | 7.062 | 7.070 | 6.982 | 7.048 | 76,056 | +0.03(+0.41%) |
Dec 31, 2019 | 6.982 | 7.019 | 6.975 | 7.019 | 198,398 | +0.02(+0.31%) |
Dec 30, 2019 | 7.048 | 7.055 | 6.990 | 6.997 | 40,309 | -0.05(-0.67%) |
Dec 27, 2019 | 7.019 | 7.055 | 7.019 | 7.044 | 94,043 | -0.00(-0.05%) |
Dec 26, 2019 | 7.004 | 7.070 | 7.004 | 7.048 | 43,768 | +0.04(+0.52%) |
Dec 24, 2019 | 6.997 | 7.013 | 6.997 | 7.011 | 11,274 | -0.03(-0.41%) |
Dec 23, 2019 | 6.997 | 7.062 | 6.975 | 7.040 | 79,725 | +0.02(+0.31%) |
Dec 20, 2019 | 7.019 | 7.040 | 6.953 | 7.019 | 91,018 | +0.02(+0.31%) |
Dec 19, 2019 | 7.026 | 7.048 | 6.975 | 6.997 | 107,540 | -0.01(-0.16%) |
Dec 18, 2019 | 6.997 | 7.040 | 6.960 | 7.008 | 87,398 | +0.02(+0.26%) |
Dec 17, 2019 | 7.040 | 7.070 | 6.990 | 6.990 | 82,917 | -0.08(-1.13%) |
Dec 16, 2019 | 7.055 | 7.091 | 7.011 | 7.070 | 44,696 | +0.01(+0.21%) |
Dec 13, 2019 | 7.026 | 7.077 | 7.026 | 7.055 | 51,283 | +0.03(+0.41%) |
Dec 12, 2019 | 7.019 | 7.040 | 7.004 | 7.026 | 15,844 | +0.02(+0.31%) |
Dec 11, 2019 | 7.106 | 7.124 | 6.990 | 7.004 | 108,440 | -0.06(-0.86%) |
Dec 10, 2019 | 7.123 | 7.138 | 7.058 | 7.065 | 77,125 | -0.07(-0.91%) |
Dec 09, 2019 | 7.138 | 7.181 | 7.094 | 7.130 | 64,683 | +0.04(+0.51%) |
Dec 06, 2019 | 7.094 | 7.094 | 7.044 | 7.094 | 6,354 | +0.00(+0.00%) |
Dec 05, 2019 | 7.182 | 7.182 | 7.051 | 7.094 | 19,016 | +0.01(+0.10%) |
Dec 04, 2019 | 7.015 | 7.169 | 7.015 | 7.087 | 72,832 | +0.04(+0.51%) |
Dec 03, 2019 | 6.957 | 7.123 | 6.957 | 7.051 | 44,405 | +0.03(+0.41%) |
Dec 02, 2019 | 7.188 | 7.188 | 7.022 | 7.022 | 28,372 | -0.07(-1.02%) |
Nov 29, 2019 | 6.993 | 7.094 | 6.993 | 7.094 | 11,465 | +0.07(+0.93%) |
Nov 27, 2019 | 7.094 | 7.094 | 7.007 | 7.029 | 56,085 | -0.05(-0.72%) |
Nov 26, 2019 | 7.036 | 7.087 | 7.035 | 7.080 | 54,390 | +0.06(+0.82%) |
Nov 25, 2019 | 6.928 | 7.029 | 6.928 | 7.022 | 45,308 | +0.05(+0.73%) |
Nov 22, 2019 | 6.906 | 6.978 | 6.899 | 6.971 | 109,684 | +0.07(+0.94%) |
Nov 21, 2019 | 7.058 | 7.058 | 6.891 | 6.906 | 92,143 | -0.14(-2.00%) |
Nov 20, 2019 | 7.007 | 7.066 | 7.007 | 7.047 | 31,606 | -0.00(-0.05%) |
Nov 19, 2019 | 7.072 | 7.087 | 6.964 | 7.051 | 67,515 | +0.01(+0.10%) |
Nov 18, 2019 | 6.986 | 7.072 | 6.971 | 7.044 | 61,079 | +0.01(+0.10%) |
Nov 15, 2019 | 6.957 | 7.072 | 6.949 | 7.036 | 47,796 | +0.05(+0.73%) |
Nov 14, 2019 | 7.015 | 7.037 | 6.942 | 6.986 | 72,522 | -0.07(-0.92%) |
Nov 13, 2019 | 6.971 | 7.051 | 6.935 | 7.051 | 54,205 | +0.03(+0.41%) |
Nov 12, 2019 | 6.971 | 7.051 | 6.958 | 7.022 | 77,681 | +0.01(+0.21%) |
Nov 11, 2019 | 7.015 | 7.044 | 6.977 | 7.007 | 16,500 | +0.04(+0.62%) |
Nov 08, 2019 | 6.949 | 7.007 | 6.949 | 6.964 | 22,931 | -0.02(-0.25%) |
Nov 07, 2019 | 6.974 | 6.981 | 6.888 | 6.981 | 67,144 | -0.02(-0.31%) |
Nov 06, 2019 | 6.974 | 7.046 | 6.922 | 7.003 | 50,566 | +0.06(+0.93%) |
Nov 05, 2019 | 6.960 | 7.017 | 6.909 | 6.938 | 85,056 | +0.00(+0.00%) |
Nov 04, 2019 | 6.924 | 6.988 | 6.924 | 6.938 | 44,883 | -0.01(-0.10%) |