Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 7.960 | 7.983 | 7.921 | 7.960 | 1,644,416 | -0.03(-0.39%) |
Dec 30, 2019 | 8.054 | 8.070 | 7.968 | 7.991 | 3,463,582 | -0.04(-0.49%) |
Dec 27, 2019 | 8.046 | 8.070 | 7.999 | 8.031 | 2,756,463 | +0.00(+0.00%) |
Dec 26, 2019 | 7.999 | 8.031 | 7.976 | 8.031 | 1,482,290 | +0.12(+1.49%) |
Dec 24, 2019 | 7.889 | 7.929 | 7.858 | 7.913 | 1,429,173 | +0.14(+1.82%) |
Dec 23, 2019 | 7.944 | 7.944 | 7.764 | 7.772 | 3,427,059 | -0.06(-0.80%) |
Dec 20, 2019 | 7.842 | 7.862 | 7.795 | 7.834 | 4,005,460 | +0.02(+0.30%) |
Dec 19, 2019 | 7.842 | 7.850 | 7.764 | 7.811 | 5,179,030 | +0.05(+0.61%) |
Dec 18, 2019 | 7.842 | 7.882 | 7.725 | 7.764 | 4,046,248 | +0.00(+0.00%) |
Dec 17, 2019 | 7.701 | 7.803 | 7.685 | 7.764 | 5,895,196 | +0.13(+1.75%) |
Dec 16, 2019 | 7.646 | 7.685 | 7.607 | 7.631 | 3,933,400 | +0.03(+0.41%) |
Dec 13, 2019 | 7.529 | 7.607 | 7.509 | 7.599 | 4,650,552 | +0.13(+1.68%) |
Dec 12, 2019 | 7.607 | 7.607 | 7.442 | 7.474 | 5,321,519 | +0.02(+0.21%) |
Dec 11, 2019 | 7.482 | 7.497 | 7.427 | 7.458 | 3,061,791 | +0.02(+0.32%) |
Dec 10, 2019 | 7.403 | 7.505 | 7.380 | 7.434 | 7,143,897 | +0.05(+0.74%) |
Dec 09, 2019 | 7.419 | 7.419 | 7.348 | 7.380 | 4,200,169 | +0.05(+0.64%) |
Dec 06, 2019 | 7.434 | 7.434 | 7.309 | 7.333 | 5,224,236 | -0.05(-0.64%) |
Dec 05, 2019 | 7.466 | 7.466 | 7.364 | 7.380 | 4,302,667 | +0.05(+0.75%) |
Dec 04, 2019 | 7.434 | 7.434 | 7.317 | 7.325 | 3,597,036 | -0.03(-0.43%) |
Dec 03, 2019 | 7.372 | 7.403 | 7.278 | 7.356 | 4,710,848 | -0.03(-0.42%) |
Dec 02, 2019 | 7.403 | 7.466 | 7.387 | 7.387 | 4,352,364 | -0.02(-0.21%) |
Nov 29, 2019 | 7.380 | 7.411 | 7.356 | 7.403 | 3,224,694 | +0.00(+0.00%) |
Nov 27, 2019 | 7.411 | 7.482 | 7.399 | 7.403 | 3,973,199 | +0.01(+0.11%) |
Nov 26, 2019 | 7.466 | 7.489 | 7.364 | 7.395 | 7,244,485 | -0.10(-1.36%) |
Nov 25, 2019 | 7.552 | 7.583 | 7.458 | 7.497 | 4,079,259 | +0.01(+0.10%) |
Nov 22, 2019 | 7.552 | 7.607 | 7.458 | 7.489 | 3,188,990 | -0.10(-1.34%) |
Nov 21, 2019 | 7.497 | 7.591 | 7.458 | 7.591 | 4,381,571 | +0.05(+0.73%) |
Nov 20, 2019 | 7.442 | 7.552 | 7.442 | 7.536 | 4,965,474 | +0.10(+1.37%) |
Nov 19, 2019 | 7.474 | 7.599 | 7.427 | 7.434 | 6,612,362 | +0.10(+1.39%) |
Nov 18, 2019 | 7.325 | 7.333 | 7.270 | 7.333 | 4,080,183 | -0.09(-1.16%) |
Nov 15, 2019 | 7.356 | 7.489 | 7.336 | 7.419 | 3,532,894 | +0.13(+1.83%) |
Nov 14, 2019 | 7.317 | 7.348 | 7.223 | 7.285 | 5,551,629 | -0.04(-0.54%) |
Nov 13, 2019 | 7.238 | 7.348 | 7.238 | 7.325 | 4,020,305 | +0.02(+0.32%) |
Nov 12, 2019 | 7.403 | 7.434 | 7.250 | 7.301 | 4,246,214 | -0.12(-1.59%) |
Nov 11, 2019 | 7.356 | 7.419 | 7.301 | 7.419 | 4,621,767 | +0.05(+0.75%) |
Nov 08, 2019 | 7.387 | 7.442 | 7.309 | 7.364 | 5,356,851 | -0.10(-1.37%) |
Nov 07, 2019 | 7.317 | 7.513 | 7.301 | 7.466 | 7,299,114 | +0.16(+2.15%) |
Nov 06, 2019 | 7.168 | 7.309 | 7.144 | 7.309 | 6,024,220 | +0.13(+1.75%) |
Nov 05, 2019 | 7.168 | 7.215 | 7.144 | 7.184 | 6,057,582 | -0.01(-0.11%) |
Nov 04, 2019 | 7.215 | 7.262 | 7.184 | 7.191 | 5,297,581 | +0.03(+0.44%) |
Nov 01, 2019 | 7.058 | 7.180 | 7.035 | 7.160 | 4,683,706 | +0.14(+2.01%) |
Oct 31, 2019 | 6.995 | 7.058 | 6.940 | 7.019 | 4,588,434 | -0.13(-1.86%) |
Oct 30, 2019 | 7.089 | 7.152 | 7.050 | 7.152 | 5,205,459 | +0.07(+1.00%) |
Oct 29, 2019 | 7.003 | 7.097 | 7.003 | 7.082 | 4,299,716 | +0.06(+0.89%) |
Oct 28, 2019 | 6.917 | 7.097 | 6.917 | 7.019 | 8,121,634 | +0.16(+2.40%) |
Oct 25, 2019 | 6.776 | 6.878 | 6.776 | 6.854 | 3,393,650 | +0.09(+1.27%) |
Oct 24, 2019 | 6.697 | 6.870 | 6.666 | 6.768 | 7,207,581 | +0.13(+2.01%) |
Oct 23, 2019 | 6.548 | 6.635 | 6.548 | 6.635 | 2,612,105 | +0.09(+1.32%) |
Oct 22, 2019 | 6.556 | 6.670 | 6.533 | 6.548 | 6,188,765 | +0.04(+0.60%) |
Oct 21, 2019 | 6.540 | 6.556 | 6.478 | 6.509 | 4,274,023 | +0.05(+0.73%) |
Oct 18, 2019 | 6.525 | 6.572 | 6.462 | 6.462 | 5,576,812 | +0.01(+0.12%) |
Oct 17, 2019 | 6.501 | 6.540 | 6.415 | 6.454 | 4,258,332 | +0.00(+0.00%) |
Oct 16, 2019 | 6.525 | 6.548 | 6.439 | 6.454 | 5,961,169 | -0.08(-1.20%) |
Oct 15, 2019 | 6.462 | 6.572 | 6.442 | 6.533 | 3,771,914 | +0.11(+1.71%) |
Oct 14, 2019 | 6.501 | 6.525 | 6.391 | 6.423 | 2,455,017 | -0.14(-2.15%) |
Oct 11, 2019 | 6.509 | 6.595 | 6.493 | 6.564 | 3,208,245 | +0.13(+2.07%) |
Oct 10, 2019 | 6.344 | 6.493 | 6.344 | 6.431 | 4,594,189 | +0.09(+1.37%) |
Oct 09, 2019 | 6.283 | 6.359 | 6.200 | 6.344 | 9,102,942 | +0.36(+6.09%) |
Oct 08, 2019 | 6.116 | 6.116 | 5.972 | 5.980 | 5,650,850 | -0.14(-2.23%) |
Oct 07, 2019 | 6.162 | 6.177 | 6.109 | 6.116 | 1,776,063 | -0.01(-0.12%) |
Oct 04, 2019 | 6.101 | 6.169 | 6.086 | 6.124 | 2,234,558 | +0.07(+1.13%) |
Oct 03, 2019 | 6.040 | 6.086 | 6.014 | 6.056 | 1,833,763 | +0.02(+0.25%) |
Oct 02, 2019 | 6.071 | 6.101 | 5.991 | 6.040 | 3,483,874 | -0.05(-0.75%) |