Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 7.455 | 7.506 | 7.421 | 7.489 | 70,443,616 | -0.02(-0.23%) |
Jan 30, 2020 | 7.481 | 7.506 | 7.413 | 7.506 | 50,419,468 | -0.02(-0.23%) |
Jan 29, 2020 | 7.515 | 7.599 | 7.506 | 7.523 | 69,552,040 | +0.03(+0.45%) |
Jan 28, 2020 | 7.464 | 7.514 | 7.397 | 7.489 | 101,938,480 | +0.07(+0.90%) |
Jan 27, 2020 | 7.414 | 7.481 | 7.330 | 7.422 | 72,766,328 | -0.09(-1.22%) |
Jan 24, 2020 | 7.606 | 7.614 | 7.481 | 7.514 | 81,567,600 | -0.12(-1.53%) |
Jan 23, 2020 | 7.631 | 7.648 | 7.456 | 7.631 | 90,832,624 | -0.02(-0.22%) |
Jan 22, 2020 | 7.698 | 7.723 | 7.639 | 7.648 | 47,794,580 | -0.04(-0.54%) |
Jan 21, 2020 | 7.639 | 7.698 | 7.598 | 7.689 | 59,267,560 | +0.04(+0.55%) |
Jan 17, 2020 | 7.673 | 7.706 | 7.623 | 7.648 | 49,879,904 | -0.01(-0.11%) |
Jan 16, 2020 | 7.706 | 7.748 | 7.639 | 7.656 | 53,033,360 | -0.02(-0.22%) |
Jan 15, 2020 | 7.740 | 7.765 | 7.664 | 7.673 | 66,965,708 | -0.08(-1.08%) |
Jan 14, 2020 | 7.698 | 7.790 | 7.689 | 7.756 | 51,425,888 | +0.04(+0.54%) |
Jan 13, 2020 | 7.723 | 7.731 | 7.606 | 7.714 | 58,155,000 | -0.01(-0.11%) |
Jan 10, 2020 | 7.740 | 7.815 | 7.723 | 7.723 | 47,693,300 | -0.01(-0.11%) |
Jan 09, 2020 | 7.765 | 7.773 | 7.664 | 7.731 | 62,063,976 | +0.01(+0.11%) |
Jan 08, 2020 | 7.706 | 7.765 | 7.656 | 7.723 | 55,095,168 | +0.00(+0.00%) |
Jan 07, 2020 | 7.681 | 7.723 | 7.614 | 7.723 | 53,989,976 | +0.08(+0.98%) |
Jan 06, 2020 | 7.598 | 7.656 | 7.564 | 7.648 | 51,942,976 | -0.04(-0.54%) |
Jan 03, 2020 | 7.773 | 7.823 | 7.639 | 7.689 | 53,970,328 | -0.18(-2.23%) |
Jan 02, 2020 | 7.756 | 7.865 | 7.673 | 7.865 | 52,012,928 | +0.10(+1.29%) |
Dec 31, 2019 | 7.723 | 7.790 | 7.714 | 7.765 | 38,741,464 | +0.04(+0.54%) |
Dec 30, 2019 | 7.798 | 7.806 | 7.706 | 7.723 | 43,208,556 | -0.09(-1.18%) |
Dec 27, 2019 | 7.890 | 7.898 | 7.802 | 7.815 | 33,864,600 | -0.08(-0.95%) |
Dec 26, 2019 | 7.907 | 7.923 | 7.873 | 7.890 | 34,688,208 | -0.02(-0.21%) |
Dec 24, 2019 | 7.881 | 7.923 | 7.873 | 7.907 | 14,231,143 | +0.03(+0.32%) |
Dec 23, 2019 | 7.932 | 7.990 | 7.848 | 7.881 | 65,617,640 | -0.03(-0.42%) |
Dec 20, 2019 | 7.932 | 7.965 | 7.881 | 7.915 | 60,125,908 | +0.06(+0.74%) |
Dec 19, 2019 | 7.973 | 7.990 | 7.831 | 7.856 | 50,588,032 | -0.11(-1.36%) |
Dec 18, 2019 | 7.840 | 7.990 | 7.815 | 7.965 | 54,982,812 | +0.13(+1.60%) |
Dec 17, 2019 | 7.831 | 7.856 | 7.773 | 7.840 | 42,524,688 | +0.00(+0.00%) |
Dec 16, 2019 | 7.714 | 7.840 | 7.698 | 7.840 | 50,708,544 | +0.13(+1.73%) |
Dec 13, 2019 | 7.781 | 7.840 | 7.673 | 7.706 | 42,321,648 | -0.09(-1.18%) |
Dec 12, 2019 | 7.606 | 7.815 | 7.602 | 7.798 | 57,959,932 | +0.19(+2.52%) |
Dec 11, 2019 | 7.564 | 7.631 | 7.564 | 7.606 | 39,770,136 | +0.03(+0.44%) |
Dec 10, 2019 | 7.531 | 7.598 | 7.481 | 7.573 | 40,986,208 | +0.05(+0.67%) |
Dec 09, 2019 | 7.489 | 7.573 | 7.481 | 7.522 | 26,078,478 | -0.01(-0.11%) |
Dec 06, 2019 | 7.481 | 7.573 | 7.468 | 7.531 | 37,263,924 | +0.08(+1.01%) |
Dec 05, 2019 | 7.489 | 7.514 | 7.414 | 7.456 | 30,864,272 | -0.02(-0.22%) |
Dec 04, 2019 | 7.472 | 7.539 | 7.464 | 7.472 | 35,911,832 | +0.05(+0.67%) |
Dec 03, 2019 | 7.472 | 7.472 | 7.347 | 7.422 | 49,236,284 | -0.10(-1.33%) |
Dec 02, 2019 | 7.581 | 7.631 | 7.514 | 7.522 | 44,602,052 | -0.04(-0.55%) |
Nov 29, 2019 | 7.548 | 7.598 | 7.539 | 7.564 | 15,685,806 | -0.03(-0.44%) |
Nov 27, 2019 | 7.539 | 7.639 | 7.531 | 7.598 | 44,824,460 | +0.08(+1.00%) |
Nov 26, 2019 | 7.497 | 7.531 | 7.439 | 7.522 | 36,044,860 | +0.01(+0.11%) |
Nov 25, 2019 | 7.431 | 7.522 | 7.406 | 7.514 | 36,628,512 | +0.09(+1.24%) |
Nov 22, 2019 | 7.347 | 7.431 | 7.322 | 7.422 | 41,881,236 | +0.15(+2.07%) |
Nov 21, 2019 | 7.322 | 7.339 | 7.239 | 7.272 | 39,714,316 | -0.02(-0.23%) |
Nov 20, 2019 | 7.414 | 7.422 | 7.247 | 7.289 | 45,840,452 | -0.14(-1.91%) |
Nov 19, 2019 | 7.506 | 7.514 | 7.406 | 7.431 | 37,332,356 | -0.04(-0.56%) |
Nov 18, 2019 | 7.556 | 7.556 | 7.422 | 7.472 | 45,863,316 | +0.00(+0.00%) |
Nov 15, 2019 | 7.389 | 7.481 | 7.389 | 7.472 | 31,657,394 | +0.13(+1.82%) |
Nov 14, 2019 | 7.389 | 7.439 | 7.330 | 7.339 | 31,773,548 | -0.02(-0.23%) |
Nov 13, 2019 | 7.514 | 7.514 | 7.347 | 7.355 | 41,693,880 | -0.19(-2.54%) |
Nov 12, 2019 | 7.564 | 7.623 | 7.548 | 7.548 | 34,379,896 | -0.03(-0.44%) |
Nov 11, 2019 | 7.472 | 7.598 | 7.464 | 7.581 | 29,759,890 | +0.03(+0.44%) |
Nov 08, 2019 | 7.431 | 7.548 | 7.364 | 7.548 | 35,321,300 | +0.13(+1.69%) |
Nov 07, 2019 | 7.481 | 7.522 | 7.414 | 7.422 | 39,084,192 | -0.03(-0.34%) |
Nov 06, 2019 | 7.556 | 7.556 | 7.422 | 7.447 | 47,306,420 | -0.08(-1.11%) |
Nov 05, 2019 | 7.531 | 7.639 | 7.514 | 7.531 | 44,994,328 | +0.02(+0.22%) |
Nov 04, 2019 | 7.456 | 7.556 | 7.456 | 7.514 | 55,946,544 | +0.09(+1.24%) |