Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 7.812 | 7.812 | 7.757 | 7.757 | 4,854 | -0.01(-0.10%) |
Dec 30, 2019 | 7.819 | 7.819 | 7.757 | 7.765 | 9,377 | -0.01(-0.10%) |
Dec 27, 2019 | 7.843 | 7.843 | 7.772 | 7.772 | 38,455 | +0.04(+0.51%) |
Dec 26, 2019 | 7.608 | 7.757 | 7.538 | 7.733 | 15,787 | -0.01(-0.10%) |
Dec 24, 2019 | 7.749 | 7.749 | 7.699 | 7.741 | 23,379 | +0.01(+0.10%) |
Dec 23, 2019 | 7.694 | 7.741 | 7.694 | 7.733 | 11,596 | +0.04(+0.51%) |
Dec 20, 2019 | 7.671 | 7.718 | 7.638 | 7.694 | 14,436 | +0.02(+0.20%) |
Dec 19, 2019 | 7.671 | 7.694 | 7.639 | 7.679 | 8,103 | +0.02(+0.20%) |
Dec 18, 2019 | 7.600 | 7.663 | 7.600 | 7.663 | 7,882 | +0.03(+0.41%) |
Dec 17, 2019 | 7.600 | 7.741 | 7.577 | 7.632 | 21,979 | +0.02(+0.21%) |
Dec 16, 2019 | 7.585 | 7.655 | 7.580 | 7.616 | 14,655 | +0.05(+0.72%) |
Dec 13, 2019 | 7.475 | 7.694 | 7.475 | 7.561 | 36,027 | +0.10(+1.35%) |
Dec 12, 2019 | 7.514 | 7.522 | 7.435 | 7.461 | 25,871 | +0.03(+0.44%) |
Dec 11, 2019 | 7.447 | 7.452 | 7.428 | 7.428 | 1,731 | -0.00(-0.00%) |
Dec 10, 2019 | 7.381 | 7.428 | 7.358 | 7.428 | 16,967 | +0.09(+1.28%) |
Dec 09, 2019 | 7.373 | 7.428 | 7.334 | 7.334 | 31,420 | -0.12(-1.58%) |
Dec 06, 2019 | 7.436 | 7.471 | 7.436 | 7.452 | 5,749 | +0.05(+0.64%) |
Dec 05, 2019 | 7.377 | 7.436 | 7.350 | 7.405 | 4,397 | +0.02(+0.21%) |
Dec 04, 2019 | 7.374 | 7.405 | 7.374 | 7.389 | 6,269 | +0.02(+0.32%) |
Dec 03, 2019 | 7.311 | 7.365 | 7.187 | 7.365 | 4,342 | +0.15(+2.06%) |
Dec 02, 2019 | 7.389 | 7.436 | 7.217 | 7.217 | 11,908 | -0.18(-2.46%) |
Nov 29, 2019 | 7.389 | 7.404 | 7.367 | 7.399 | 3,321 | +0.01(+0.14%) |
Nov 27, 2019 | 7.389 | 7.436 | 7.383 | 7.389 | 19,547 | +0.00(+0.00%) |
Nov 26, 2019 | 7.248 | 7.389 | 7.248 | 7.389 | 15,612 | +0.19(+2.61%) |
Nov 25, 2019 | 7.170 | 7.242 | 7.170 | 7.201 | 57,620 | -0.04(-0.54%) |
Nov 22, 2019 | 7.146 | 7.240 | 7.107 | 7.240 | 7,537 | +0.13(+1.76%) |
Nov 21, 2019 | 7.060 | 7.115 | 7.060 | 7.115 | 9,570 | +0.02(+0.22%) |
Nov 20, 2019 | 7.115 | 7.164 | 7.099 | 7.099 | 18,656 | -0.09(-1.25%) |
Nov 19, 2019 | 7.201 | 7.217 | 7.185 | 7.189 | 6,100 | +0.04(+0.60%) |
Nov 18, 2019 | 7.131 | 7.196 | 7.131 | 7.146 | 43,321 | +0.00(+0.00%) |
Nov 15, 2019 | 7.131 | 7.178 | 7.131 | 7.146 | 31,556 | +0.01(+0.11%) |
Nov 14, 2019 | 7.153 | 7.171 | 7.138 | 7.138 | 1,377 | -0.04(-0.55%) |
Nov 13, 2019 | 7.193 | 7.193 | 7.162 | 7.178 | 1,027 | -0.02(-0.22%) |
Nov 12, 2019 | 7.131 | 7.193 | 7.131 | 7.193 | 10,043 | +0.05(+0.66%) |
Nov 11, 2019 | 7.162 | 7.162 | 7.107 | 7.146 | 27,807 | +0.00(+0.00%) |
Nov 08, 2019 | 7.154 | 7.176 | 7.146 | 7.146 | 9,454 | -0.02(-0.27%) |
Nov 07, 2019 | 7.160 | 7.217 | 7.131 | 7.166 | 58,291 | +0.02(+0.27%) |
Nov 06, 2019 | 7.115 | 7.154 | 7.115 | 7.146 | 1,573 | +0.05(+0.66%) |
Nov 05, 2019 | 7.084 | 7.201 | 7.084 | 7.099 | 17,891 | -0.08(-1.09%) |
Nov 04, 2019 | 7.193 | 7.217 | 7.060 | 7.178 | 15,572 | +0.05(+0.77%) |
Nov 01, 2019 | 7.154 | 7.170 | 7.068 | 7.123 | 9,326 | +0.03(+0.44%) |
Oct 31, 2019 | 7.045 | 7.091 | 7.013 | 7.091 | 5,445 | +0.02(+0.22%) |
Oct 30, 2019 | 7.045 | 7.076 | 7.013 | 7.076 | 9,606 | +0.07(+1.05%) |
Oct 29, 2019 | 7.029 | 7.037 | 6.998 | 7.002 | 3,937 | -0.03(-0.43%) |
Oct 28, 2019 | 6.966 | 7.033 | 6.966 | 7.033 | 13,148 | -0.06(-0.83%) |
Oct 25, 2019 | 7.091 | 7.115 | 7.091 | 7.091 | 3,193 | +0.07(+0.99%) |
Oct 24, 2019 | 7.052 | 7.088 | 7.005 | 7.022 | 5,741 | +0.05(+0.69%) |
Oct 23, 2019 | 7.052 | 7.060 | 6.974 | 6.974 | 5,152 | -0.05(-0.67%) |
Oct 22, 2019 | 7.060 | 7.099 | 7.021 | 7.021 | 13,392 | -0.05(-0.77%) |
Oct 21, 2019 | 7.052 | 7.076 | 7.045 | 7.076 | 7,622 | +0.03(+0.44%) |
Oct 18, 2019 | 7.045 | 7.045 | 7.005 | 7.045 | 22,996 | +0.02(+0.33%) |
Oct 17, 2019 | 6.982 | 7.037 | 6.982 | 7.021 | 15,995 | +0.02(+0.22%) |
Oct 16, 2019 | 6.966 | 7.045 | 6.966 | 7.005 | 17,670 | +0.04(+0.56%) |
Oct 15, 2019 | 6.904 | 6.982 | 6.868 | 6.966 | 39,482 | +0.12(+1.71%) |
Oct 14, 2019 | 6.849 | 6.849 | 6.740 | 6.849 | 8,676 | +0.00(+0.00%) |
Oct 11, 2019 | 6.833 | 6.880 | 6.653 | 6.849 | 45,609 | +0.17(+2.58%) |
Oct 10, 2019 | 6.731 | 6.731 | 6.638 | 6.677 | 10,140 | +0.05(+0.75%) |
Oct 09, 2019 | 6.843 | 6.872 | 6.614 | 6.627 | 4,981 | -0.03(-0.46%) |
Oct 08, 2019 | 6.622 | 6.658 | 6.622 | 6.658 | 269 | -0.01(-0.17%) |
Oct 07, 2019 | 6.692 | 6.716 | 6.669 | 6.669 | 6,036 | -0.09(-1.27%) |
Oct 04, 2019 | 6.763 | 6.763 | 6.684 | 6.755 | 1,660 | +0.09(+1.29%) |
Oct 03, 2019 | 6.638 | 6.708 | 6.638 | 6.669 | 3,128 | +0.06(+0.95%) |
Oct 02, 2019 | 6.598 | 6.778 | 6.598 | 6.606 | 16,800 | -0.05(-0.82%) |