Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 7.340 | 7.340 | 7.260 | 7.270 | 331,720 | -0.07(-0.95%) |
Jan 30, 2020 | 7.320 | 7.350 | 7.310 | 7.340 | 81,137 | -0.01(-0.14%) |
Jan 29, 2020 | 7.380 | 7.380 | 7.350 | 7.350 | 94,498 | -0.02(-0.27%) |
Jan 28, 2020 | 7.350 | 7.370 | 7.320 | 7.370 | 120,941 | +0.04(+0.55%) |
Jan 27, 2020 | 7.300 | 7.330 | 7.290 | 7.330 | 293,321 | -0.07(-0.95%) |
Jan 24, 2020 | 7.420 | 7.430 | 7.400 | 7.400 | 82,782 | -0.02(-0.27%) |
Jan 23, 2020 | 7.420 | 7.420 | 7.390 | 7.420 | 79,610 | -0.01(-0.13%) |
Jan 22, 2020 | 7.400 | 7.430 | 7.390 | 7.430 | 127,353 | +0.04(+0.54%) |
Jan 21, 2020 | 7.400 | 7.410 | 7.390 | 7.390 | 85,408 | -0.03(-0.40%) |
Jan 20, 2020 | 7.410 | 7.430 | 7.410 | 7.420 | 151,840 | +0.01(+0.13%) |
Jan 17, 2020 | 7.390 | 7.420 | 7.390 | 7.410 | 178,682 | +0.03(+0.41%) |
Jan 16, 2020 | 7.350 | 7.380 | 7.350 | 7.380 | 195,214 | +0.04(+0.54%) |
Jan 15, 2020 | 7.340 | 7.350 | 7.330 | 7.340 | 145,877 | +0.00(+0.00%) |
Jan 14, 2020 | 7.330 | 7.340 | 7.320 | 7.340 | 112,187 | +0.02(+0.27%) |
Jan 13, 2020 | 7.320 | 7.320 | 7.290 | 7.320 | 168,329 | +0.01(+0.14%) |
Jan 10, 2020 | 7.300 | 7.310 | 7.290 | 7.310 | 101,408 | +0.01(+0.14%) |
Jan 09, 2020 | 7.290 | 7.310 | 7.290 | 7.300 | 152,589 | +0.03(+0.41%) |
Jan 08, 2020 | 7.220 | 7.300 | 7.220 | 7.270 | 191,286 | +0.03(+0.41%) |
Jan 07, 2020 | 7.210 | 7.250 | 7.210 | 7.240 | 69,092 | +0.02(+0.28%) |
Jan 06, 2020 | 7.210 | 7.220 | 7.200 | 7.220 | 81,894 | -0.01(-0.14%) |
Jan 03, 2020 | 7.210 | 7.230 | 7.190 | 7.230 | 180,667 | +0.00(+0.00%) |
Jan 02, 2020 | 7.240 | 7.240 | 7.220 | 7.230 | 167,889 | +0.01(+0.14%) |
Dec 31, 2019 | 7.220 | 7.220 | 7.220 | 0 | +0.00(+0.00%) | |
Dec 30, 2019 | 7.240 | 7.240 | 7.200 | 7.220 | 69,133 | -0.05(-0.69%) |
Dec 27, 2019 | 7.270 | 7.270 | 7.250 | 7.270 | 96,158 | +0.01(+0.14%) |
Dec 24, 2019 | 7.260 | 7.260 | 7.260 | 0 | -0.01(-0.14%) | |
Dec 23, 2019 | 7.290 | 7.300 | 7.260 | 7.270 | 174,198 | -0.02(-0.27%) |
Dec 20, 2019 | 7.270 | 7.300 | 7.260 | 7.290 | 195,643 | +0.05(+0.69%) |
Dec 19, 2019 | 7.260 | 7.260 | 7.230 | 7.240 | 39,455 | +0.00(+0.00%) |
Dec 18, 2019 | 7.260 | 7.260 | 7.230 | 7.240 | 95,546 | -0.02(-0.28%) |
Dec 17, 2019 | 7.260 | 7.270 | 7.230 | 7.260 | 101,737 | +0.02(+0.28%) |
Dec 16, 2019 | 7.230 | 7.270 | 7.230 | 7.240 | 141,908 | +0.02(+0.28%) |
Dec 13, 2019 | 7.200 | 7.240 | 7.200 | 7.220 | 116,802 | +0.03(+0.42%) |
Dec 12, 2019 | 7.170 | 7.200 | 7.170 | 7.190 | 104,541 | +0.02(+0.28%) |
Dec 11, 2019 | 7.180 | 7.190 | 7.160 | 7.170 | 112,963 | -0.01(-0.14%) |
Dec 10, 2019 | 7.180 | 7.180 | 7.150 | 7.180 | 141,622 | +0.01(+0.14%) |
Dec 09, 2019 | 7.190 | 7.190 | 7.150 | 7.170 | 88,153 | -0.02(-0.28%) |
Dec 06, 2019 | 7.200 | 7.210 | 7.190 | 7.190 | 190,065 | +0.01(+0.14%) |
Dec 05, 2019 | 7.180 | 7.180 | 7.150 | 7.180 | 154,144 | -0.01(-0.14%) |
Dec 04, 2019 | 7.200 | 7.210 | 7.180 | 7.190 | 161,976 | +0.00(+0.00%) |
Dec 03, 2019 | 7.220 | 7.220 | 7.170 | 7.190 | 324,286 | -0.05(-0.69%) |
Dec 02, 2019 | 7.260 | 7.270 | 7.240 | 7.240 | 183,614 | -0.03(-0.41%) |
Nov 29, 2019 | 7.270 | 7.290 | 7.270 | 7.270 | 51,595 | +0.00(+0.00%) |
Nov 28, 2019 | 7.280 | 7.290 | 7.270 | 7.270 | 133,972 | -0.01(-0.14%) |
Nov 27, 2019 | 7.280 | 7.290 | 7.260 | 7.280 | 35,430 | +0.02(+0.28%) |
Nov 26, 2019 | 7.290 | 7.290 | 7.240 | 7.260 | 305,027 | -0.06(-0.82%) |
Nov 25, 2019 | 7.300 | 7.340 | 7.300 | 7.320 | 147,190 | +0.02(+0.27%) |
Nov 22, 2019 | 7.290 | 7.310 | 7.290 | 7.300 | 64,751 | +0.01(+0.14%) |
Nov 21, 2019 | 7.300 | 7.300 | 7.280 | 7.290 | 95,722 | -0.02(-0.27%) |
Nov 20, 2019 | 7.300 | 7.320 | 7.290 | 7.310 | 156,151 | -0.01(-0.14%) |
Nov 19, 2019 | 7.310 | 7.320 | 7.300 | 7.320 | 85,025 | +0.01(+0.14%) |
Nov 18, 2019 | 7.300 | 7.310 | 7.290 | 7.310 | 291,046 | +0.01(+0.14%) |
Nov 15, 2019 | 7.290 | 7.310 | 7.280 | 7.300 | 103,226 | +0.02(+0.27%) |
Nov 14, 2019 | 7.290 | 7.290 | 7.270 | 7.280 | 67,564 | -0.01(-0.14%) |
Nov 13, 2019 | 7.270 | 7.290 | 7.260 | 7.290 | 144,428 | +0.02(+0.28%) |
Nov 12, 2019 | 7.270 | 7.290 | 7.270 | 7.270 | 72,847 | +0.01(+0.14%) |
Nov 11, 2019 | 7.260 | 7.270 | 7.250 | 7.260 | 81,238 | -0.01(-0.14%) |
Nov 08, 2019 | 7.250 | 7.280 | 7.240 | 7.270 | 206,583 | +0.02(+0.28%) |
Nov 07, 2019 | 7.250 | 7.280 | 7.250 | 7.250 | 237,692 | +0.01(+0.14%) |
Nov 06, 2019 | 7.190 | 7.240 | 7.190 | 7.240 | 321,559 | +0.04(+0.56%) |
Nov 05, 2019 | 7.160 | 7.200 | 7.160 | 7.200 | 137,674 | +0.02(+0.28%) |
Nov 04, 2019 | 7.140 | 7.180 | 7.140 | 7.180 | 254,132 | +0.05(+0.70%) |