Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 7.313 | 7.386 | 7.024 | 7.044 | 558,465 | -0.32(-4.32%) |
Jan 30, 2020 | 7.142 | 7.362 | 7.142 | 7.362 | 492,838 | +0.15(+2.15%) |
Jan 29, 2020 | 7.378 | 7.411 | 7.199 | 7.207 | 577,107 | -0.15(-2.00%) |
Jan 28, 2020 | 7.443 | 7.484 | 7.346 | 7.354 | 331,962 | -0.07(-0.88%) |
Jan 27, 2020 | 7.337 | 7.443 | 7.329 | 7.419 | 503,774 | +0.01(+0.11%) |
Jan 24, 2020 | 7.419 | 7.443 | 7.346 | 7.411 | 371,778 | -0.01(-0.11%) |
Jan 23, 2020 | 7.411 | 7.484 | 7.329 | 7.419 | 305,301 | +0.00(+0.00%) |
Jan 22, 2020 | 7.419 | 7.484 | 7.370 | 7.419 | 326,975 | +0.00(+0.00%) |
Jan 21, 2020 | 7.435 | 7.435 | 7.231 | 7.419 | 551,585 | -0.04(-0.55%) |
Jan 17, 2020 | 7.639 | 7.639 | 7.427 | 7.460 | 298,060 | -0.11(-1.51%) |
Jan 16, 2020 | 7.558 | 7.606 | 7.517 | 7.574 | 358,447 | +0.07(+0.98%) |
Jan 15, 2020 | 7.378 | 7.525 | 7.354 | 7.500 | 432,144 | +0.09(+1.21%) |
Jan 14, 2020 | 7.297 | 7.427 | 7.256 | 7.411 | 422,163 | +0.07(+0.89%) |
Jan 13, 2020 | 7.207 | 7.346 | 7.158 | 7.346 | 502,503 | +0.15(+2.04%) |
Jan 10, 2020 | 7.093 | 7.215 | 7.044 | 7.199 | 451,016 | +0.11(+1.61%) |
Jan 09, 2020 | 7.248 | 7.248 | 7.052 | 7.085 | 462,238 | -0.12(-1.70%) |
Jan 08, 2020 | 7.248 | 7.264 | 7.134 | 7.207 | 540,261 | -0.02(-0.34%) |
Jan 07, 2020 | 7.354 | 7.378 | 7.134 | 7.231 | 572,213 | -0.17(-2.31%) |
Jan 06, 2020 | 7.272 | 7.492 | 7.219 | 7.403 | 975,680 | +0.07(+1.00%) |
Jan 03, 2020 | 7.346 | 7.403 | 7.264 | 7.329 | 493,946 | -0.10(-1.32%) |
Jan 02, 2020 | 7.664 | 7.664 | 7.370 | 7.427 | 619,724 | -0.20(-2.67%) |
Dec 31, 2019 | 7.590 | 7.676 | 7.580 | 7.631 | 387,111 | +0.02(+0.32%) |
Dec 30, 2019 | 7.615 | 7.672 | 7.533 | 7.606 | 351,137 | -0.01(-0.11%) |
Dec 27, 2019 | 7.721 | 7.721 | 7.582 | 7.615 | 301,617 | -0.04(-0.53%) |
Dec 26, 2019 | 7.786 | 7.786 | 7.639 | 7.655 | 220,216 | -0.10(-1.26%) |
Dec 24, 2019 | 7.753 | 7.778 | 7.688 | 7.753 | 291,559 | -0.02(-0.21%) |
Dec 23, 2019 | 7.884 | 7.916 | 7.737 | 7.770 | 336,324 | -0.08(-1.04%) |
Dec 20, 2019 | 7.786 | 7.876 | 7.761 | 7.851 | 1,061,979 | +0.06(+0.73%) |
Dec 19, 2019 | 7.892 | 7.892 | 7.737 | 7.794 | 472,841 | -0.10(-1.24%) |
Dec 18, 2019 | 7.859 | 7.908 | 7.810 | 7.892 | 555,944 | +0.07(+0.94%) |
Dec 17, 2019 | 7.802 | 7.827 | 7.729 | 7.818 | 550,019 | +0.02(+0.21%) |
Dec 16, 2019 | 7.827 | 7.908 | 7.786 | 7.802 | 626,944 | +0.00(+0.00%) |
Dec 13, 2019 | 7.761 | 7.827 | 7.615 | 7.802 | 764,654 | +0.06(+0.74%) |
Dec 12, 2019 | 7.696 | 7.745 | 7.647 | 7.745 | 530,134 | +0.02(+0.21%) |
Dec 11, 2019 | 7.541 | 7.729 | 7.468 | 7.729 | 681,056 | +0.24(+3.16%) |
Dec 10, 2019 | 7.541 | 7.574 | 7.476 | 7.492 | 675,073 | -0.05(-0.65%) |
Dec 09, 2019 | 7.558 | 7.590 | 7.500 | 7.541 | 462,215 | -0.02(-0.32%) |
Dec 06, 2019 | 7.476 | 7.712 | 7.476 | 7.566 | 559,937 | +0.17(+2.32%) |
Dec 05, 2019 | 7.313 | 7.435 | 7.301 | 7.394 | 1,019,550 | +0.07(+1.00%) |
Dec 04, 2019 | 7.248 | 7.435 | 7.223 | 7.321 | 564,717 | +0.12(+1.70%) |
Dec 03, 2019 | 7.280 | 7.329 | 7.130 | 7.199 | 686,899 | -0.14(-1.89%) |
Dec 02, 2019 | 7.460 | 7.488 | 7.305 | 7.337 | 775,380 | -0.12(-1.64%) |
Nov 29, 2019 | 7.443 | 7.541 | 7.394 | 7.460 | 176,506 | -0.05(-0.65%) |
Nov 27, 2019 | 7.476 | 7.558 | 7.447 | 7.509 | 336,330 | +0.05(+0.71%) |
Nov 26, 2019 | 7.529 | 7.609 | 7.431 | 7.456 | 620,217 | -0.10(-1.29%) |
Nov 25, 2019 | 7.415 | 7.666 | 7.407 | 7.553 | 718,904 | +0.19(+2.53%) |
Nov 22, 2019 | 7.480 | 7.553 | 7.367 | 7.367 | 427,168 | -0.08(-1.09%) |
Nov 21, 2019 | 7.690 | 7.747 | 7.448 | 7.448 | 705,227 | -0.23(-3.06%) |
Nov 20, 2019 | 7.626 | 7.755 | 7.626 | 7.682 | 901,178 | +0.00(+0.00%) |
Nov 19, 2019 | 7.626 | 7.723 | 7.618 | 7.682 | 709,044 | +0.07(+0.96%) |
Nov 18, 2019 | 7.593 | 7.666 | 7.561 | 7.609 | 500,442 | +0.02(+0.32%) |
Nov 15, 2019 | 7.650 | 7.694 | 7.553 | 7.585 | 454,098 | -0.02(-0.21%) |
Nov 14, 2019 | 7.545 | 7.658 | 7.537 | 7.601 | 443,434 | +0.06(+0.86%) |
Nov 13, 2019 | 7.529 | 7.609 | 7.456 | 7.537 | 1,009,405 | -0.04(-0.53%) |
Nov 12, 2019 | 7.609 | 7.674 | 7.569 | 7.577 | 486,247 | +0.00(+0.00%) |
Nov 11, 2019 | 7.488 | 7.601 | 7.488 | 7.577 | 367,393 | +0.03(+0.43%) |
Nov 08, 2019 | 7.520 | 7.595 | 7.488 | 7.545 | 480,039 | -0.02(-0.21%) |
Nov 07, 2019 | 7.650 | 7.707 | 7.545 | 7.561 | 446,360 | -0.01(-0.11%) |
Nov 06, 2019 | 7.658 | 7.707 | 7.545 | 7.569 | 555,674 | -0.09(-1.16%) |
Nov 05, 2019 | 7.699 | 7.779 | 7.561 | 7.658 | 617,146 | +0.04(+0.53%) |
Nov 04, 2019 | 7.488 | 7.690 | 7.488 | 7.618 | 1,068,255 | +0.18(+2.39%) |