Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 7.916 | 8.188 | 7.880 | 8.086 | 187,927 | +0.15(+1.91%) |
Dec 30, 2019 | 7.960 | 8.068 | 7.898 | 7.934 | 113,533 | +0.04(+0.45%) |
Dec 27, 2019 | 8.148 | 8.148 | 7.813 | 7.898 | 178,302 | -0.18(-2.21%) |
Dec 26, 2019 | 8.023 | 8.407 | 8.023 | 8.077 | 107,483 | +0.01(+0.11%) |
Dec 24, 2019 | 8.023 | 8.148 | 7.947 | 8.068 | 109,913 | +0.04(+0.44%) |
Dec 23, 2019 | 7.817 | 8.081 | 7.746 | 8.032 | 247,265 | +0.24(+3.10%) |
Dec 20, 2019 | 7.746 | 7.925 | 7.692 | 7.791 | 276,015 | +0.04(+0.46%) |
Dec 19, 2019 | 7.505 | 7.759 | 7.487 | 7.755 | 288,788 | +0.31(+4.20%) |
Dec 18, 2019 | 7.415 | 7.469 | 7.183 | 7.442 | 397,604 | +0.10(+1.34%) |
Dec 17, 2019 | 7.389 | 7.415 | 7.219 | 7.344 | 297,073 | +0.02(+0.24%) |
Dec 16, 2019 | 7.549 | 7.574 | 7.324 | 7.326 | 251,630 | -0.15(-2.03%) |
Dec 13, 2019 | 7.648 | 7.692 | 7.460 | 7.478 | 208,858 | -0.21(-2.67%) |
Dec 12, 2019 | 7.594 | 7.764 | 7.558 | 7.683 | 228,120 | +0.07(+0.94%) |
Dec 11, 2019 | 7.648 | 7.666 | 7.487 | 7.612 | 178,811 | -0.02(-0.23%) |
Dec 10, 2019 | 7.398 | 7.666 | 7.389 | 7.630 | 197,928 | +0.22(+3.02%) |
Dec 09, 2019 | 7.371 | 7.541 | 7.371 | 7.407 | 161,451 | -0.04(-0.48%) |
Dec 06, 2019 | 7.264 | 7.469 | 7.264 | 7.442 | 189,830 | +0.24(+3.35%) |
Dec 05, 2019 | 7.281 | 7.326 | 7.183 | 7.201 | 226,646 | -0.02(-0.25%) |
Dec 04, 2019 | 7.210 | 7.272 | 7.147 | 7.219 | 208,743 | +0.08(+1.13%) |
Dec 03, 2019 | 7.031 | 7.174 | 6.969 | 7.138 | 292,987 | +0.10(+1.40%) |
Dec 02, 2019 | 7.138 | 7.147 | 6.933 | 7.040 | 379,986 | -0.10(-1.38%) |
Nov 29, 2019 | 7.281 | 7.299 | 7.094 | 7.138 | 128,717 | -0.25(-3.39%) |
Nov 27, 2019 | 7.433 | 7.460 | 7.299 | 7.389 | 143,380 | +0.00(+0.00%) |
Nov 26, 2019 | 7.424 | 7.576 | 7.380 | 7.389 | 135,840 | -0.10(-1.31%) |
Nov 25, 2019 | 7.371 | 7.603 | 7.353 | 7.487 | 209,339 | +0.10(+1.33%) |
Nov 22, 2019 | 7.478 | 7.558 | 7.362 | 7.389 | 212,999 | -0.07(-0.96%) |
Nov 21, 2019 | 7.478 | 7.558 | 7.272 | 7.460 | 264,010 | -0.02(-0.24%) |
Nov 20, 2019 | 7.371 | 7.621 | 7.237 | 7.478 | 373,862 | +0.15(+2.07%) |
Nov 19, 2019 | 7.255 | 7.335 | 7.112 | 7.326 | 246,396 | +0.14(+1.99%) |
Nov 18, 2019 | 7.326 | 7.398 | 7.103 | 7.183 | 171,847 | -0.13(-1.83%) |
Nov 15, 2019 | 7.147 | 7.371 | 7.147 | 7.317 | 217,365 | +0.21(+3.02%) |
Nov 14, 2019 | 7.076 | 7.210 | 7.067 | 7.103 | 237,577 | -0.01(-0.13%) |
Nov 13, 2019 | 7.058 | 7.237 | 7.058 | 7.112 | 229,591 | -0.08(-1.12%) |
Nov 12, 2019 | 6.772 | 7.326 | 6.772 | 7.192 | 439,855 | +0.37(+5.37%) |
Nov 11, 2019 | 6.638 | 6.862 | 6.576 | 6.826 | 221,136 | +0.13(+1.87%) |
Nov 08, 2019 | 6.701 | 6.736 | 6.558 | 6.701 | 382,683 | -0.03(-0.40%) |
Nov 07, 2019 | 7.094 | 7.094 | 6.684 | 6.728 | 283,999 | -0.31(-4.44%) |
Nov 06, 2019 | 7.335 | 7.415 | 7.031 | 7.040 | 352,538 | -0.31(-4.25%) |
Nov 05, 2019 | 7.683 | 7.764 | 7.192 | 7.353 | 559,154 | -0.03(-0.36%) |
Nov 04, 2019 | 7.433 | 7.523 | 7.299 | 7.380 | 338,855 | +0.00(+0.00%) |
Nov 01, 2019 | 7.219 | 7.398 | 7.121 | 7.380 | 408,539 | +0.24(+3.38%) |
Oct 31, 2019 | 7.335 | 7.335 | 6.942 | 7.138 | 477,428 | -0.21(-2.80%) |
Oct 30, 2019 | 7.478 | 7.541 | 7.317 | 7.344 | 299,368 | -0.20(-2.61%) |
Oct 29, 2019 | 7.666 | 7.746 | 7.478 | 7.541 | 251,522 | -0.19(-2.43%) |
Oct 28, 2019 | 7.603 | 7.809 | 7.603 | 7.728 | 181,659 | +0.11(+1.41%) |
Oct 25, 2019 | 7.817 | 7.835 | 7.603 | 7.621 | 304,333 | -0.15(-1.95%) |
Oct 24, 2019 | 7.943 | 8.077 | 7.697 | 7.773 | 394,209 | -0.09(-1.14%) |
Oct 23, 2019 | 7.621 | 7.943 | 7.558 | 7.862 | 282,698 | +0.30(+4.02%) |
Oct 22, 2019 | 7.603 | 7.755 | 7.496 | 7.558 | 387,612 | -0.04(-0.59%) |
Oct 21, 2019 | 7.996 | 7.996 | 7.563 | 7.603 | 440,186 | -0.37(-4.60%) |
Oct 18, 2019 | 7.952 | 8.086 | 7.835 | 7.969 | 307,803 | +0.03(+0.34%) |
Oct 17, 2019 | 8.354 | 8.425 | 7.889 | 7.943 | 622,297 | -0.54(-6.32%) |
Oct 16, 2019 | 8.041 | 8.747 | 8.005 | 8.479 | 687,110 | +0.32(+3.94%) |
Oct 15, 2019 | 8.220 | 8.264 | 7.782 | 8.157 | 805,933 | -0.08(-0.98%) |
Oct 14, 2019 | 7.791 | 8.300 | 7.737 | 8.237 | 424,063 | +0.45(+5.73%) |
Oct 11, 2019 | 7.666 | 7.996 | 7.621 | 7.791 | 596,131 | +0.27(+3.56%) |
Oct 10, 2019 | 7.326 | 7.541 | 7.326 | 7.523 | 439,031 | +0.04(+0.60%) |
Oct 09, 2019 | 7.460 | 7.701 | 7.299 | 7.478 | 427,738 | -0.01(-0.12%) |
Oct 08, 2019 | 7.255 | 7.603 | 7.201 | 7.487 | 458,809 | +0.23(+3.20%) |
Oct 07, 2019 | 6.879 | 7.398 | 6.853 | 7.255 | 518,787 | +0.46(+6.70%) |
Oct 04, 2019 | 6.334 | 6.808 | 6.334 | 6.799 | 268,180 | +0.45(+7.03%) |
Oct 03, 2019 | 6.093 | 6.379 | 6.093 | 6.352 | 268,733 | +0.22(+3.64%) |
Oct 02, 2019 | 6.004 | 6.129 | 5.906 | 6.129 | 148,516 | +0.09(+1.48%) |