Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 7.242 | 7.242 | 6.928 | 6.985 | 142,946 | -0.27(-3.68%) |
Jan 30, 2020 | 7.233 | 7.290 | 7.118 | 7.252 | 103,901 | -0.06(-0.78%) |
Jan 29, 2020 | 7.338 | 7.338 | 7.214 | 7.309 | 153,154 | -0.03(-0.39%) |
Jan 28, 2020 | 7.252 | 7.424 | 7.252 | 7.338 | 192,832 | +0.14(+1.99%) |
Jan 27, 2020 | 7.281 | 7.319 | 7.191 | 7.195 | 146,044 | -0.20(-2.71%) |
Jan 24, 2020 | 7.290 | 7.519 | 7.290 | 7.395 | 266,923 | +0.15(+2.11%) |
Jan 23, 2020 | 7.223 | 7.319 | 7.157 | 7.242 | 108,629 | -0.01(-0.13%) |
Jan 22, 2020 | 7.204 | 7.364 | 7.204 | 7.252 | 156,582 | -0.07(-0.91%) |
Jan 21, 2020 | 7.309 | 7.386 | 7.261 | 7.319 | 128,427 | -0.07(-0.90%) |
Jan 17, 2020 | 7.519 | 7.519 | 7.366 | 7.386 | 88,136 | -0.09(-1.15%) |
Jan 16, 2020 | 7.395 | 7.586 | 7.386 | 7.471 | 130,471 | +0.12(+1.69%) |
Jan 15, 2020 | 7.204 | 7.386 | 7.195 | 7.347 | 134,324 | +0.15(+2.12%) |
Jan 14, 2020 | 7.290 | 7.333 | 7.195 | 7.195 | 113,741 | -0.12(-1.69%) |
Jan 13, 2020 | 7.395 | 7.443 | 7.309 | 7.319 | 163,125 | -0.08(-1.03%) |
Jan 10, 2020 | 7.290 | 7.471 | 7.290 | 7.395 | 180,569 | +0.10(+1.31%) |
Jan 09, 2020 | 7.405 | 7.481 | 7.261 | 7.300 | 145,972 | -0.05(-0.65%) |
Jan 08, 2020 | 7.233 | 7.414 | 7.233 | 7.347 | 140,404 | +0.10(+1.45%) |
Jan 07, 2020 | 7.233 | 7.357 | 7.223 | 7.242 | 123,498 | +0.01(+0.13%) |
Jan 06, 2020 | 7.214 | 7.281 | 7.166 | 7.233 | 164,618 | -0.06(-0.79%) |
Jan 03, 2020 | 7.338 | 7.405 | 7.261 | 7.290 | 130,370 | -0.11(-1.55%) |
Jan 02, 2020 | 7.166 | 7.424 | 7.013 | 7.405 | 243,788 | +0.31(+4.44%) |
Dec 31, 2019 | 7.166 | 7.309 | 7.023 | 7.090 | 396,665 | -0.09(-1.20%) |
Dec 30, 2019 | 7.281 | 7.300 | 7.147 | 7.176 | 197,768 | -0.06(-0.79%) |
Dec 27, 2019 | 7.500 | 7.510 | 7.223 | 7.233 | 291,656 | -0.18(-2.45%) |
Dec 26, 2019 | 7.500 | 7.586 | 7.347 | 7.414 | 234,245 | -0.08(-1.02%) |
Dec 24, 2019 | 7.481 | 7.548 | 7.433 | 7.491 | 132,151 | +0.03(+0.38%) |
Dec 23, 2019 | 6.918 | 7.643 | 6.861 | 7.462 | 1,299,413 | +0.54(+7.86%) |
Dec 20, 2019 | 7.061 | 7.099 | 6.880 | 6.918 | 557,846 | -0.12(-1.76%) |
Dec 19, 2019 | 7.023 | 7.118 | 6.994 | 7.042 | 229,815 | +0.02(+0.27%) |
Dec 18, 2019 | 7.023 | 7.195 | 6.947 | 7.023 | 247,239 | +0.13(+1.94%) |
Dec 17, 2019 | 6.832 | 6.994 | 6.765 | 6.889 | 287,273 | +0.15(+2.19%) |
Dec 16, 2019 | 6.718 | 6.899 | 6.670 | 6.741 | 195,454 | +0.02(+0.36%) |
Dec 13, 2019 | 6.508 | 6.722 | 6.479 | 6.718 | 207,816 | +0.22(+3.38%) |
Dec 12, 2019 | 6.460 | 6.594 | 6.441 | 6.498 | 143,737 | +0.05(+0.74%) |
Dec 11, 2019 | 6.384 | 6.479 | 6.355 | 6.450 | 123,512 | +0.03(+0.45%) |
Dec 10, 2019 | 6.317 | 6.527 | 6.288 | 6.422 | 178,707 | +0.06(+0.90%) |
Dec 09, 2019 | 6.326 | 6.441 | 6.260 | 6.365 | 177,815 | +0.05(+0.76%) |
Dec 06, 2019 | 6.221 | 6.446 | 6.202 | 6.317 | 512,258 | +0.11(+1.85%) |
Dec 05, 2019 | 6.412 | 6.498 | 6.174 | 6.202 | 296,729 | -0.18(-2.84%) |
Dec 04, 2019 | 6.326 | 6.393 | 6.269 | 6.384 | 189,140 | +0.10(+1.67%) |
Dec 03, 2019 | 6.288 | 6.307 | 6.107 | 6.279 | 205,903 | -0.03(-0.45%) |
Dec 02, 2019 | 6.403 | 6.441 | 6.250 | 6.307 | 211,636 | -0.13(-2.07%) |
Nov 29, 2019 | 6.498 | 6.536 | 6.374 | 6.441 | 72,835 | -0.10(-1.60%) |
Nov 27, 2019 | 6.565 | 6.624 | 6.517 | 6.546 | 200,795 | -0.02(-0.29%) |
Nov 26, 2019 | 6.699 | 6.765 | 6.536 | 6.565 | 189,306 | -0.12(-1.85%) |
Nov 25, 2019 | 6.727 | 6.775 | 6.622 | 6.689 | 221,976 | -0.06(-0.85%) |
Nov 22, 2019 | 6.803 | 6.813 | 6.641 | 6.746 | 209,912 | -0.01(-0.14%) |
Nov 21, 2019 | 6.784 | 6.870 | 6.727 | 6.756 | 605,115 | -0.02(-0.28%) |
Nov 20, 2019 | 7.271 | 7.271 | 6.765 | 6.775 | 279,410 | -0.37(-5.21%) |
Nov 19, 2019 | 7.223 | 7.252 | 7.118 | 7.147 | 408,367 | -0.08(-1.06%) |
Nov 18, 2019 | 7.137 | 7.309 | 7.061 | 7.223 | 203,428 | +0.06(+0.87%) |
Nov 15, 2019 | 7.137 | 7.195 | 7.004 | 7.161 | 246,068 | +0.08(+1.15%) |
Nov 14, 2019 | 7.061 | 7.128 | 6.937 | 7.080 | 176,640 | +0.00(+0.00%) |
Nov 13, 2019 | 7.023 | 7.099 | 6.937 | 7.080 | 333,344 | -0.02(-0.27%) |
Nov 12, 2019 | 7.157 | 7.233 | 7.023 | 7.099 | 163,849 | -0.07(-0.93%) |
Nov 11, 2019 | 7.214 | 7.271 | 7.109 | 7.166 | 155,229 | -0.11(-1.57%) |
Nov 08, 2019 | 7.300 | 7.386 | 7.176 | 7.281 | 217,248 | -0.02(-0.33%) |
Nov 07, 2019 | 7.176 | 7.767 | 7.071 | 7.304 | 498,680 | -0.55(-6.99%) |
Nov 06, 2019 | 7.777 | 7.891 | 7.739 | 7.853 | 194,153 | +0.02(+0.24%) |
Nov 05, 2019 | 7.777 | 7.882 | 7.739 | 7.834 | 141,441 | +0.08(+1.05%) |
Nov 04, 2019 | 7.729 | 7.834 | 7.681 | 7.753 | 157,175 | +0.11(+1.44%) |