Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 7.461 | 7.482 | 7.432 | 7.440 | 275,454 | -0.04(-0.48%) |
Jan 30, 2020 | 7.468 | 7.482 | 7.440 | 7.475 | 364,991 | +0.01(+0.10%) |
Jan 29, 2020 | 7.468 | 7.489 | 7.461 | 7.468 | 235,922 | +0.00(+0.00%) |
Jan 28, 2020 | 7.454 | 7.475 | 7.425 | 7.468 | 248,632 | +0.01(+0.19%) |
Jan 27, 2020 | 7.432 | 7.454 | 7.375 | 7.454 | 415,830 | +0.00(+0.00%) |
Jan 24, 2020 | 7.468 | 7.468 | 7.436 | 7.454 | 163,924 | +0.00(+0.00%) |
Jan 23, 2020 | 7.440 | 7.461 | 7.425 | 7.454 | 160,387 | +0.01(+0.19%) |
Jan 22, 2020 | 7.432 | 7.461 | 7.418 | 7.440 | 285,728 | +0.01(+0.19%) |
Jan 21, 2020 | 7.425 | 7.440 | 7.400 | 7.425 | 306,130 | +0.01(+0.10%) |
Jan 17, 2020 | 7.397 | 7.440 | 7.393 | 7.418 | 420,977 | +0.01(+0.19%) |
Jan 16, 2020 | 7.375 | 7.411 | 7.361 | 7.404 | 387,495 | +0.02(+0.29%) |
Jan 15, 2020 | 7.411 | 7.440 | 7.375 | 7.383 | 372,064 | -0.01(-0.10%) |
Jan 14, 2020 | 7.440 | 7.475 | 7.375 | 7.390 | 663,316 | -0.03(-0.47%) |
Jan 13, 2020 | 7.495 | 7.502 | 7.417 | 7.425 | 439,648 | -0.07(-0.94%) |
Jan 10, 2020 | 7.417 | 7.502 | 7.410 | 7.495 | 431,493 | +0.06(+0.86%) |
Jan 09, 2020 | 7.396 | 7.439 | 7.389 | 7.432 | 337,707 | +0.05(+0.67%) |
Jan 08, 2020 | 7.410 | 7.417 | 7.375 | 7.382 | 325,617 | -0.02(-0.29%) |
Jan 07, 2020 | 7.417 | 7.417 | 7.368 | 7.403 | 501,344 | -0.02(-0.29%) |
Jan 06, 2020 | 7.403 | 7.432 | 7.382 | 7.425 | 531,642 | +0.03(+0.38%) |
Jan 03, 2020 | 7.417 | 7.446 | 7.382 | 7.396 | 255,589 | -0.02(-0.29%) |
Jan 02, 2020 | 7.417 | 7.446 | 7.403 | 7.417 | 365,530 | +0.01(+0.19%) |
Dec 31, 2019 | 7.375 | 7.410 | 7.361 | 7.403 | 545,371 | +0.03(+0.38%) |
Dec 30, 2019 | 7.325 | 7.375 | 7.325 | 7.375 | 273,998 | +0.04(+0.58%) |
Dec 27, 2019 | 7.375 | 7.375 | 7.308 | 7.333 | 354,067 | -0.02(-0.29%) |
Dec 26, 2019 | 7.375 | 7.403 | 7.354 | 7.354 | 217,579 | -0.01(-0.19%) |
Dec 24, 2019 | 7.368 | 7.382 | 7.347 | 7.368 | 119,246 | +0.00(+0.00%) |
Dec 23, 2019 | 7.354 | 7.379 | 7.347 | 7.368 | 258,025 | +0.02(+0.29%) |
Dec 20, 2019 | 7.304 | 7.347 | 7.304 | 7.347 | 293,031 | +0.04(+0.58%) |
Dec 19, 2019 | 7.304 | 7.340 | 7.297 | 7.304 | 244,832 | +0.00(+0.00%) |
Dec 18, 2019 | 7.347 | 7.347 | 7.290 | 7.304 | 208,422 | -0.04(-0.48%) |
Dec 17, 2019 | 7.354 | 7.361 | 7.304 | 7.340 | 401,000 | -0.01(-0.19%) |
Dec 16, 2019 | 7.311 | 7.354 | 7.291 | 7.354 | 253,105 | +0.04(+0.58%) |
Dec 13, 2019 | 7.248 | 7.311 | 7.228 | 7.311 | 291,052 | +0.06(+0.88%) |
Dec 12, 2019 | 7.205 | 7.248 | 7.198 | 7.248 | 370,379 | +0.06(+0.80%) |
Dec 11, 2019 | 7.190 | 7.204 | 7.183 | 7.190 | 272,011 | -0.01(-0.20%) |
Dec 10, 2019 | 7.232 | 7.232 | 7.180 | 7.204 | 388,316 | -0.02(-0.29%) |
Dec 09, 2019 | 7.232 | 7.247 | 7.211 | 7.225 | 257,191 | -0.01(-0.10%) |
Dec 06, 2019 | 7.218 | 7.254 | 7.197 | 7.232 | 203,539 | +0.01(+0.10%) |
Dec 05, 2019 | 7.218 | 7.247 | 7.197 | 7.225 | 209,865 | +0.00(+0.00%) |
Dec 04, 2019 | 7.240 | 7.268 | 7.218 | 7.225 | 366,158 | -0.01(-0.10%) |
Dec 03, 2019 | 7.113 | 7.247 | 7.106 | 7.232 | 701,627 | +0.04(+0.59%) |
Dec 02, 2019 | 7.218 | 7.261 | 7.176 | 7.190 | 426,464 | -0.03(-0.39%) |
Nov 29, 2019 | 7.225 | 7.257 | 7.217 | 7.218 | 169,284 | -0.02(-0.29%) |
Nov 27, 2019 | 7.190 | 7.254 | 7.190 | 7.240 | 336,578 | +0.04(+0.59%) |
Nov 26, 2019 | 7.183 | 7.204 | 7.169 | 7.197 | 330,465 | +0.01(+0.20%) |
Nov 25, 2019 | 7.162 | 7.190 | 7.148 | 7.183 | 223,482 | +0.02(+0.29%) |
Nov 22, 2019 | 7.148 | 7.176 | 7.141 | 7.162 | 177,101 | +0.01(+0.20%) |
Nov 21, 2019 | 7.141 | 7.155 | 7.113 | 7.148 | 300,952 | +0.01(+0.20%) |
Nov 20, 2019 | 7.134 | 7.155 | 7.120 | 7.134 | 224,899 | +0.00(+0.00%) |
Nov 19, 2019 | 7.148 | 7.162 | 7.120 | 7.134 | 220,510 | -0.01(-0.20%) |
Nov 18, 2019 | 7.141 | 7.155 | 7.120 | 7.148 | 354,563 | +0.01(+0.10%) |
Nov 15, 2019 | 7.134 | 7.141 | 7.092 | 7.141 | 318,527 | +0.00(+0.00%) |
Nov 14, 2019 | 7.127 | 7.162 | 7.085 | 7.141 | 275,832 | +0.04(+0.50%) |
Nov 13, 2019 | 7.105 | 7.133 | 7.077 | 7.105 | 315,728 | -0.01(-0.20%) |
Nov 12, 2019 | 7.098 | 7.133 | 7.063 | 7.119 | 305,052 | -0.01(-0.10%) |
Nov 11, 2019 | 7.056 | 7.133 | 7.049 | 7.126 | 237,738 | +0.07(+0.99%) |
Nov 08, 2019 | 7.007 | 7.063 | 7.006 | 7.056 | 256,532 | +0.06(+0.80%) |
Nov 07, 2019 | 7.049 | 7.049 | 7.000 | 7.000 | 458,150 | -0.04(-0.60%) |
Nov 06, 2019 | 7.035 | 7.056 | 7.028 | 7.042 | 256,196 | +0.01(+0.20%) |
Nov 05, 2019 | 7.042 | 7.056 | 7.014 | 7.028 | 274,384 | -0.01(-0.20%) |
Nov 04, 2019 | 7.028 | 7.063 | 7.014 | 7.042 | 416,849 | +0.04(+0.60%) |