Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 6.973 | 7.044 | 6.901 | 6.935 | 408,175 | -0.11(-1.50%) |
Jan 30, 2020 | 7.050 | 7.089 | 6.935 | 7.041 | 312,166 | -0.08(-1.08%) |
Jan 29, 2020 | 7.233 | 7.348 | 7.118 | 7.118 | 200,531 | -0.08(-1.07%) |
Jan 28, 2020 | 7.185 | 7.233 | 7.127 | 7.195 | 213,396 | +0.07(+0.94%) |
Jan 27, 2020 | 7.195 | 7.204 | 7.078 | 7.127 | 248,938 | -0.15(-2.11%) |
Jan 24, 2020 | 7.368 | 7.406 | 7.272 | 7.281 | 217,811 | -0.10(-1.30%) |
Jan 23, 2020 | 7.348 | 7.435 | 7.262 | 7.377 | 327,074 | +0.00(+0.00%) |
Jan 22, 2020 | 7.493 | 7.493 | 7.329 | 7.377 | 495,238 | -0.13(-1.67%) |
Jan 21, 2020 | 7.685 | 7.685 | 7.483 | 7.502 | 591,235 | -0.16(-2.13%) |
Jan 17, 2020 | 7.801 | 7.829 | 7.656 | 7.666 | 313,876 | -0.12(-1.48%) |
Jan 16, 2020 | 7.839 | 7.868 | 7.733 | 7.781 | 331,163 | -0.03(-0.37%) |
Jan 15, 2020 | 7.762 | 7.829 | 7.740 | 7.810 | 154,428 | +0.02(+0.25%) |
Jan 14, 2020 | 7.839 | 7.849 | 7.752 | 7.791 | 310,322 | +0.00(+0.01%) |
Jan 13, 2020 | 7.716 | 7.846 | 7.678 | 7.790 | 268,693 | +0.08(+1.09%) |
Jan 10, 2020 | 7.790 | 7.790 | 7.678 | 7.706 | 253,183 | -0.07(-0.84%) |
Jan 09, 2020 | 7.706 | 7.793 | 7.650 | 7.772 | 224,136 | +0.07(+0.85%) |
Jan 08, 2020 | 7.912 | 7.931 | 7.585 | 7.706 | 425,607 | -0.18(-2.25%) |
Jan 07, 2020 | 7.856 | 7.912 | 7.763 | 7.884 | 307,344 | +0.05(+0.60%) |
Jan 06, 2020 | 7.613 | 7.856 | 7.594 | 7.837 | 531,915 | +0.27(+3.58%) |
Jan 03, 2020 | 7.510 | 7.594 | 7.454 | 7.566 | 378,543 | +0.16(+2.14%) |
Jan 02, 2020 | 7.323 | 7.426 | 7.323 | 7.407 | 348,609 | +0.16(+2.19%) |
Dec 31, 2019 | 7.193 | 7.348 | 7.193 | 7.249 | 393,531 | +0.02(+0.26%) |
Dec 30, 2019 | 7.501 | 7.510 | 7.193 | 7.230 | 451,223 | -0.24(-3.25%) |
Dec 27, 2019 | 7.594 | 7.604 | 7.473 | 7.473 | 475,963 | -0.10(-1.36%) |
Dec 26, 2019 | 7.557 | 7.604 | 7.520 | 7.576 | 454,260 | +0.07(+0.87%) |
Dec 24, 2019 | 7.510 | 7.557 | 7.463 | 7.510 | 183,812 | +0.02(+0.25%) |
Dec 23, 2019 | 7.510 | 7.566 | 7.440 | 7.492 | 397,999 | +0.01(+0.12%) |
Dec 20, 2019 | 7.613 | 7.659 | 7.482 | 7.482 | 338,826 | -0.09(-1.23%) |
Dec 19, 2019 | 7.557 | 7.641 | 7.529 | 7.576 | 331,993 | +0.04(+0.50%) |
Dec 18, 2019 | 7.501 | 7.632 | 7.501 | 7.538 | 500,931 | +0.02(+0.25%) |
Dec 17, 2019 | 7.314 | 7.622 | 7.314 | 7.520 | 835,288 | +0.25(+3.47%) |
Dec 16, 2019 | 7.211 | 7.333 | 7.203 | 7.267 | 501,158 | +0.07(+1.04%) |
Dec 13, 2019 | 7.286 | 7.286 | 7.118 | 7.193 | 352,957 | -0.11(-1.53%) |
Dec 12, 2019 | 7.249 | 7.398 | 7.249 | 7.305 | 435,436 | +0.05(+0.64%) |
Dec 11, 2019 | 7.258 | 7.361 | 7.175 | 7.258 | 393,615 | +0.01(+0.13%) |
Dec 10, 2019 | 7.062 | 7.286 | 7.015 | 7.249 | 466,318 | +0.20(+2.78%) |
Dec 09, 2019 | 6.800 | 7.053 | 6.800 | 7.053 | 485,410 | +0.25(+3.71%) |
Dec 06, 2019 | 6.670 | 6.810 | 6.670 | 6.800 | 377,580 | +0.13(+1.96%) |
Dec 05, 2019 | 6.688 | 6.750 | 6.623 | 6.670 | 241,815 | -0.01(-0.14%) |
Dec 04, 2019 | 6.670 | 6.707 | 6.595 | 6.679 | 279,832 | +0.05(+0.70%) |
Dec 03, 2019 | 6.632 | 6.702 | 6.576 | 6.632 | 310,948 | -0.06(-0.84%) |
Dec 02, 2019 | 6.782 | 6.800 | 6.660 | 6.688 | 290,462 | -0.05(-0.69%) |
Nov 29, 2019 | 6.735 | 6.810 | 6.698 | 6.735 | 126,431 | -0.02(-0.28%) |
Nov 27, 2019 | 6.744 | 6.782 | 6.641 | 6.754 | 237,125 | +0.01(+0.14%) |
Nov 26, 2019 | 6.847 | 6.894 | 6.721 | 6.744 | 324,432 | -0.13(-1.90%) |
Nov 25, 2019 | 6.800 | 6.903 | 6.791 | 6.875 | 371,057 | +0.08(+1.24%) |
Nov 22, 2019 | 6.772 | 6.866 | 6.744 | 6.791 | 325,016 | +0.04(+0.55%) |
Nov 21, 2019 | 6.670 | 6.763 | 6.632 | 6.754 | 202,313 | +0.09(+1.40%) |
Nov 20, 2019 | 6.576 | 6.763 | 6.506 | 6.660 | 796,384 | +0.08(+1.28%) |
Nov 19, 2019 | 6.772 | 6.781 | 6.548 | 6.576 | 583,245 | -0.19(-2.76%) |
Nov 18, 2019 | 6.912 | 6.912 | 6.754 | 6.763 | 501,197 | -0.15(-2.16%) |
Nov 15, 2019 | 6.819 | 6.912 | 6.819 | 6.912 | 523,281 | +0.07(+1.09%) |
Nov 14, 2019 | 6.922 | 6.922 | 6.786 | 6.838 | 339,170 | -0.07(-1.08%) |
Nov 13, 2019 | 6.903 | 6.940 | 6.847 | 6.912 | 409,356 | +0.01(+0.14%) |
Nov 12, 2019 | 6.922 | 7.006 | 6.884 | 6.903 | 340,419 | +0.01(+0.14%) |
Nov 11, 2019 | 6.968 | 7.015 | 6.894 | 6.894 | 355,351 | -0.14(-1.99%) |
Nov 08, 2019 | 7.015 | 7.053 | 6.959 | 7.034 | 242,477 | -0.02(-0.26%) |
Nov 07, 2019 | 7.174 | 7.221 | 7.034 | 7.053 | 351,225 | -0.11(-1.56%) |
Nov 06, 2019 | 7.267 | 7.277 | 7.137 | 7.165 | 305,282 | -0.10(-1.41%) |
Nov 05, 2019 | 7.398 | 7.407 | 7.221 | 7.267 | 404,852 | -0.09(-1.27%) |
Nov 04, 2019 | 7.277 | 7.407 | 7.277 | 7.361 | 339,376 | +0.13(+1.81%) |