Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 8.217 | 8.410 | 8.217 | 8.343 | 36,592 | +0.13(+1.63%) |
Dec 30, 2019 | 8.256 | 8.311 | 8.130 | 8.209 | 56,626 | +0.00(+0.00%) |
Dec 27, 2019 | 8.170 | 8.232 | 8.150 | 8.209 | 27,571 | +0.03(+0.38%) |
Dec 26, 2019 | 8.209 | 8.225 | 8.138 | 8.177 | 23,325 | +0.01(+0.10%) |
Dec 24, 2019 | 8.107 | 8.248 | 8.059 | 8.170 | 14,357 | +0.07(+0.87%) |
Dec 23, 2019 | 8.028 | 8.240 | 7.886 | 8.099 | 357,962 | +0.11(+1.38%) |
Dec 20, 2019 | 7.918 | 8.118 | 7.910 | 7.989 | 107,617 | +0.11(+1.40%) |
Dec 19, 2019 | 8.232 | 8.244 | 7.855 | 7.878 | 45,151 | -0.32(-3.93%) |
Dec 18, 2019 | 7.910 | 8.421 | 7.831 | 8.201 | 72,878 | +0.34(+4.30%) |
Dec 17, 2019 | 8.170 | 8.170 | 7.815 | 7.863 | 299,567 | +0.04(+0.50%) |
Dec 16, 2019 | 7.556 | 7.910 | 7.556 | 7.823 | 379,411 | +0.16(+2.05%) |
Dec 13, 2019 | 7.650 | 7.682 | 7.528 | 7.666 | 32,145 | -0.02(-0.31%) |
Dec 12, 2019 | 7.327 | 7.870 | 7.327 | 7.689 | 49,234 | +0.29(+3.94%) |
Dec 11, 2019 | 7.343 | 7.398 | 7.194 | 7.398 | 23,848 | +0.12(+1.62%) |
Dec 10, 2019 | 7.201 | 7.359 | 7.170 | 7.280 | 31,492 | +0.12(+1.65%) |
Dec 09, 2019 | 7.320 | 7.320 | 7.146 | 7.162 | 24,750 | -0.10(-1.41%) |
Dec 06, 2019 | 7.257 | 7.398 | 7.241 | 7.264 | 39,387 | +0.00(+0.00%) |
Dec 05, 2019 | 7.178 | 7.367 | 7.178 | 7.264 | 16,587 | +0.04(+0.54%) |
Dec 04, 2019 | 7.241 | 7.280 | 7.215 | 7.225 | 9,207 | +0.04(+0.55%) |
Dec 03, 2019 | 7.005 | 7.213 | 7.005 | 7.186 | 10,887 | +0.15(+2.13%) |
Dec 02, 2019 | 7.013 | 7.060 | 7.005 | 7.036 | 12,053 | -0.01(-0.11%) |
Nov 29, 2019 | 7.036 | 7.044 | 6.808 | 7.044 | 21,091 | -0.04(-0.56%) |
Nov 27, 2019 | 7.154 | 7.186 | 7.060 | 7.083 | 10,291 | +0.00(+0.00%) |
Nov 26, 2019 | 7.201 | 7.264 | 7.032 | 7.083 | 13,361 | -0.09(-1.21%) |
Nov 25, 2019 | 7.013 | 7.225 | 6.962 | 7.170 | 24,071 | +0.14(+2.02%) |
Nov 22, 2019 | 6.828 | 7.052 | 6.828 | 7.028 | 20,075 | +0.09(+1.30%) |
Nov 21, 2019 | 7.101 | 7.229 | 6.914 | 6.938 | 25,672 | -0.18(-2.52%) |
Nov 20, 2019 | 7.218 | 7.327 | 6.977 | 7.117 | 34,726 | -0.14(-1.93%) |
Nov 19, 2019 | 7.148 | 7.280 | 7.086 | 7.257 | 15,963 | +0.12(+1.75%) |
Nov 18, 2019 | 7.374 | 7.405 | 7.094 | 7.132 | 19,269 | -0.28(-3.78%) |
Nov 15, 2019 | 7.070 | 7.506 | 6.992 | 7.413 | 109,804 | +0.40(+5.66%) |
Nov 14, 2019 | 7.241 | 7.257 | 6.872 | 7.016 | 31,802 | -0.23(-3.12%) |
Nov 13, 2019 | 7.553 | 7.553 | 7.226 | 7.241 | 23,687 | -0.34(-4.52%) |
Nov 12, 2019 | 7.623 | 7.840 | 7.522 | 7.584 | 12,444 | -0.12(-1.62%) |
Nov 11, 2019 | 7.857 | 7.857 | 7.654 | 7.709 | 26,175 | -0.23(-2.94%) |
Nov 08, 2019 | 8.254 | 8.332 | 7.942 | 7.942 | 19,392 | -0.26(-3.13%) |
Nov 07, 2019 | 8.176 | 8.254 | 7.934 | 8.199 | 29,073 | +0.10(+1.25%) |
Nov 06, 2019 | 7.973 | 8.137 | 7.849 | 8.098 | 32,440 | +0.16(+1.96%) |
Nov 05, 2019 | 8.075 | 8.075 | 7.864 | 7.942 | 17,901 | -0.09(-1.07%) |
Nov 04, 2019 | 7.794 | 8.075 | 7.794 | 8.028 | 21,994 | +0.24(+3.10%) |
Nov 01, 2019 | 7.553 | 7.818 | 7.514 | 7.787 | 20,676 | +0.28(+3.73%) |
Oct 31, 2019 | 7.460 | 7.514 | 7.374 | 7.506 | 18,552 | -0.02(-0.31%) |
Oct 30, 2019 | 7.319 | 7.553 | 7.218 | 7.530 | 32,011 | +0.23(+3.09%) |
Oct 29, 2019 | 7.125 | 7.319 | 7.055 | 7.304 | 17,559 | +0.18(+2.51%) |
Oct 28, 2019 | 6.883 | 7.164 | 6.849 | 7.125 | 99,002 | +0.23(+3.27%) |
Oct 25, 2019 | 7.351 | 7.351 | 6.891 | 6.899 | 29,409 | -0.20(-2.85%) |
Oct 24, 2019 | 7.428 | 7.945 | 7.031 | 7.101 | 36,957 | -0.13(-1.83%) |
Oct 23, 2019 | 7.327 | 7.327 | 7.164 | 7.234 | 37,280 | -0.12(-1.69%) |
Oct 22, 2019 | 7.389 | 7.428 | 7.312 | 7.358 | 27,135 | +0.01(+0.11%) |
Oct 21, 2019 | 7.428 | 7.444 | 7.335 | 7.351 | 35,456 | -0.08(-1.05%) |
Oct 18, 2019 | 7.210 | 7.452 | 7.210 | 7.428 | 32,235 | +0.14(+1.92%) |
Oct 17, 2019 | 6.934 | 7.335 | 6.934 | 7.288 | 394,263 | +0.44(+6.36%) |
Oct 16, 2019 | 6.673 | 6.914 | 6.642 | 6.852 | 35,739 | +0.18(+2.68%) |
Oct 15, 2019 | 6.930 | 6.930 | 6.619 | 6.673 | 127,918 | -0.28(-4.03%) |
Oct 14, 2019 | 6.992 | 7.134 | 6.938 | 6.953 | 41,904 | -0.09(-1.22%) |
Oct 11, 2019 | 7.086 | 7.148 | 7.008 | 7.039 | 113,529 | -0.01(-0.11%) |
Oct 10, 2019 | 7.055 | 7.163 | 6.977 | 7.047 | 135,111 | +0.01(+0.11%) |
Oct 09, 2019 | 7.304 | 7.304 | 7.008 | 7.039 | 22,644 | -0.17(-2.38%) |
Oct 08, 2019 | 7.561 | 7.561 | 7.164 | 7.210 | 30,309 | -0.39(-5.12%) |
Oct 07, 2019 | 7.631 | 7.771 | 7.600 | 7.600 | 9,941 | -0.02(-0.31%) |
Oct 04, 2019 | 7.553 | 7.693 | 7.553 | 7.623 | 28,639 | +0.07(+0.93%) |
Oct 03, 2019 | 7.654 | 7.796 | 7.514 | 7.553 | 34,189 | -0.14(-1.82%) |
Oct 02, 2019 | 7.498 | 7.732 | 7.498 | 7.693 | 38,046 | +0.10(+1.33%) |