Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 8.160 | 8.180 | 8.111 | 8.130 | 26,100 | -0.08(-0.97%) |
Jan 30, 2020 | 8.120 | 8.210 | 8.100 | 8.210 | 6,947 | +0.11(+1.36%) |
Jan 29, 2020 | 8.083 | 8.110 | 8.060 | 8.100 | 9,210 | -0.06(-0.74%) |
Jan 28, 2020 | 8.110 | 8.160 | 8.082 | 8.160 | 5,802 | +0.09(+1.05%) |
Jan 27, 2020 | 8.100 | 8.130 | 8.050 | 8.075 | 3,266 | -0.12(-1.52%) |
Jan 24, 2020 | 8.180 | 8.200 | 8.120 | 8.200 | 22,500 | -0.02(-0.24%) |
Jan 23, 2020 | 8.140 | 8.260 | 8.140 | 8.220 | 17,523 | +0.07(+0.86%) |
Jan 22, 2020 | 8.125 | 8.150 | 8.120 | 8.150 | 2,777 | +0.00(+0.04%) |
Jan 21, 2020 | 8.070 | 8.146 | 8.060 | 8.146 | 5,839 | +0.12(+1.51%) |
Jan 17, 2020 | 7.990 | 8.050 | 7.990 | 8.025 | 16,400 | +0.07(+0.88%) |
Jan 16, 2020 | 7.945 | 8.000 | 7.932 | 7.955 | 6,725 | +0.02(+0.22%) |
Jan 15, 2020 | 7.880 | 7.940 | 7.880 | 7.938 | 7,333 | +0.07(+0.92%) |
Jan 14, 2020 | 7.801 | 7.900 | 7.800 | 7.865 | 40,707 | +0.16(+2.01%) |
Jan 13, 2020 | 7.630 | 7.770 | 7.630 | 7.710 | 35,729 | +0.08(+1.11%) |
Jan 10, 2020 | 7.555 | 7.690 | 7.555 | 7.625 | 12,300 | +0.08(+0.99%) |
Jan 09, 2020 | 7.480 | 7.550 | 7.460 | 7.550 | 20,011 | +0.15(+2.03%) |
Jan 08, 2020 | 7.444 | 7.445 | 7.355 | 7.400 | 5,529 | -0.05(-0.67%) |
Jan 07, 2020 | 7.500 | 7.526 | 7.440 | 7.450 | 8,535 | -0.08(-1.00%) |
Jan 06, 2020 | 7.518 | 7.550 | 7.500 | 7.525 | 3,151 | +0.08(+1.01%) |
Jan 03, 2020 | 7.390 | 7.500 | 7.390 | 7.450 | 11,600 | -0.11(-1.46%) |
Jan 02, 2020 | 7.630 | 7.630 | 7.530 | 7.560 | 11,183 | -0.15(-1.95%) |
Dec 31, 2019 | 7.660 | 7.710 | 7.520 | 7.710 | 2,100 | +0.01(+0.13%) |
Dec 30, 2019 | 7.650 | 7.700 | 7.640 | 7.700 | 14,213 | +0.07(+0.92%) |
Dec 27, 2019 | 7.603 | 7.638 | 7.570 | 7.630 | 9,000 | +0.07(+0.93%) |
Dec 26, 2019 | 7.520 | 7.610 | 7.520 | 7.560 | 9,348 | +0.04(+0.53%) |
Dec 24, 2019 | 7.560 | 7.630 | 7.520 | 7.520 | 6,700 | -0.01(-0.07%) |
Dec 23, 2019 | 7.500 | 7.560 | 7.490 | 7.525 | 9,885 | -0.17(-2.15%) |
Dec 20, 2019 | 7.620 | 7.690 | 7.610 | 7.690 | 4,500 | +0.08(+1.12%) |
Dec 19, 2019 | 7.590 | 7.630 | 7.580 | 7.605 | 12,288 | +0.01(+0.07%) |
Dec 18, 2019 | 7.595 | 7.620 | 7.565 | 7.600 | 9,078 | -0.04(-0.52%) |
Dec 17, 2019 | 7.530 | 7.640 | 7.520 | 7.640 | 14,581 | +0.14(+1.87%) |
Dec 16, 2019 | 7.446 | 7.500 | 7.446 | 7.500 | 16,669 | +0.12(+1.63%) |
Dec 13, 2019 | 7.330 | 7.380 | 7.330 | 7.380 | 36,100 | -0.00(-0.00%) |
Dec 12, 2019 | 7.320 | 7.380 | 7.280 | 7.380 | 23,739 | -0.02(-0.27%) |
Dec 11, 2019 | 7.330 | 7.440 | 7.330 | 7.400 | 43,692 | +0.10(+1.37%) |
Dec 10, 2019 | 7.270 | 7.360 | 7.250 | 7.300 | 13,106 | +0.10(+1.35%) |
Dec 09, 2019 | 7.160 | 7.210 | 7.160 | 7.202 | 36,399 | -0.03(-0.38%) |
Dec 06, 2019 | 7.190 | 7.260 | 7.190 | 7.230 | 15,900 | +0.08(+1.12%) |
Dec 05, 2019 | 7.140 | 7.220 | 7.140 | 7.150 | 80,013 | +0.03(+0.35%) |
Dec 04, 2019 | 7.130 | 7.189 | 7.091 | 7.125 | 8,958 | -0.10(-1.39%) |
Dec 03, 2019 | 7.102 | 7.230 | 7.102 | 7.226 | 12,400 | +0.05(+0.70%) |
Dec 02, 2019 | 7.180 | 7.190 | 7.140 | 7.175 | 37,128 | -0.17(-2.38%) |
Nov 29, 2019 | 7.380 | 7.380 | 7.325 | 7.350 | 2,400 | -0.02(-0.27%) |
Nov 27, 2019 | 7.290 | 7.370 | 7.290 | 7.370 | 25,200 | +0.08(+1.10%) |
Nov 26, 2019 | 7.242 | 7.310 | 7.242 | 7.290 | 32,237 | +0.06(+0.83%) |
Nov 25, 2019 | 7.260 | 7.260 | 7.206 | 7.230 | 58,024 | +0.00(+0.00%) |
Nov 22, 2019 | 7.220 | 7.230 | 7.196 | 7.230 | 3,800 | +0.01(+0.14%) |
Nov 21, 2019 | 7.200 | 7.260 | 7.140 | 7.220 | 15,079 | -0.01(-0.14%) |
Nov 20, 2019 | 7.160 | 7.230 | 7.160 | 7.230 | 12,394 | +0.09(+1.26%) |
Nov 19, 2019 | 7.240 | 7.240 | 7.121 | 7.140 | 6,522 | -0.15(-2.06%) |
Nov 18, 2019 | 7.230 | 7.290 | 7.230 | 7.290 | 13,505 | +0.08(+1.18%) |
Nov 15, 2019 | 7.200 | 7.230 | 7.183 | 7.205 | 22,600 | -0.10(-1.39%) |
Nov 14, 2019 | 7.260 | 7.310 | 7.250 | 7.306 | 8,499 | +0.01(+0.16%) |
Nov 13, 2019 | 7.250 | 7.320 | 7.250 | 7.295 | 18,680 | +0.02(+0.27%) |
Nov 12, 2019 | 7.305 | 7.305 | 7.250 | 7.275 | 5,098 | +0.01(+0.07%) |
Nov 11, 2019 | 7.280 | 7.320 | 7.270 | 7.270 | 36,383 | -0.04(-0.55%) |
Nov 08, 2019 | 7.310 | 7.380 | 7.300 | 7.310 | 8,400 | -0.01(-0.07%) |
Nov 07, 2019 | 7.330 | 7.350 | 7.301 | 7.315 | 7,436 | -0.13(-1.81%) |
Nov 06, 2019 | 7.430 | 7.500 | 7.400 | 7.450 | 29,893 | +0.07(+0.95%) |
Nov 05, 2019 | 7.390 | 7.430 | 7.370 | 7.380 | 13,330 | -0.15(-1.99%) |
Nov 04, 2019 | 7.500 | 7.530 | 7.440 | 7.530 | 4,064 | -0.07(-0.92%) |