Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 7.906 | 7.945 | 7.880 | 7.906 | 128,361 | -0.03(-0.41%) |
Jan 30, 2020 | 7.912 | 7.952 | 7.854 | 7.939 | 160,527 | -0.01(-0.16%) |
Jan 29, 2020 | 7.906 | 7.952 | 7.880 | 7.952 | 113,885 | +0.07(+0.83%) |
Jan 28, 2020 | 7.847 | 7.912 | 7.821 | 7.886 | 190,177 | +0.05(+0.58%) |
Jan 27, 2020 | 7.945 | 7.945 | 7.828 | 7.841 | 259,534 | -0.10(-1.31%) |
Jan 24, 2020 | 8.056 | 8.056 | 7.893 | 7.945 | 535,504 | -0.10(-1.22%) |
Jan 23, 2020 | 8.023 | 8.050 | 7.978 | 8.043 | 223,469 | +0.05(+0.57%) |
Jan 22, 2020 | 7.984 | 8.017 | 7.962 | 7.997 | 356,511 | +0.03(+0.41%) |
Jan 21, 2020 | 7.965 | 7.978 | 7.952 | 7.965 | 131,535 | +0.00(+0.00%) |
Jan 17, 2020 | 7.984 | 8.030 | 7.965 | 7.965 | 247,992 | -0.01(-0.16%) |
Jan 16, 2020 | 7.997 | 8.030 | 7.965 | 7.978 | 259,048 | +0.00(+0.00%) |
Jan 15, 2020 | 7.952 | 8.017 | 7.952 | 7.978 | 187,653 | +0.02(+0.20%) |
Jan 14, 2020 | 7.987 | 7.994 | 7.955 | 7.961 | 328,740 | -0.02(-0.24%) |
Jan 13, 2020 | 8.000 | 8.022 | 7.955 | 7.981 | 247,329 | -0.02(-0.24%) |
Jan 10, 2020 | 8.033 | 8.033 | 7.974 | 8.000 | 207,627 | -0.03(-0.40%) |
Jan 09, 2020 | 8.026 | 8.039 | 7.987 | 8.033 | 194,947 | +0.02(+0.24%) |
Jan 08, 2020 | 7.961 | 8.026 | 7.955 | 8.013 | 215,858 | +0.04(+0.49%) |
Jan 07, 2020 | 7.981 | 7.994 | 7.942 | 7.974 | 193,193 | -0.01(-0.08%) |
Jan 06, 2020 | 7.929 | 7.994 | 7.897 | 7.981 | 169,169 | +0.05(+0.57%) |
Jan 03, 2020 | 7.936 | 7.942 | 7.897 | 7.936 | 141,248 | +0.01(+0.08%) |
Jan 02, 2020 | 7.968 | 8.019 | 7.890 | 7.929 | 194,653 | +0.04(+0.49%) |
Dec 31, 2019 | 7.884 | 7.923 | 7.864 | 7.890 | 251,005 | -0.02(-0.25%) |
Dec 30, 2019 | 7.968 | 7.974 | 7.906 | 7.910 | 290,113 | -0.03(-0.41%) |
Dec 27, 2019 | 7.968 | 7.991 | 7.929 | 7.942 | 188,948 | -0.02(-0.24%) |
Dec 26, 2019 | 7.961 | 8.013 | 7.916 | 7.961 | 337,953 | +0.03(+0.41%) |
Dec 24, 2019 | 7.936 | 7.955 | 7.923 | 7.929 | 234,641 | +0.01(+0.16%) |
Dec 23, 2019 | 7.955 | 7.974 | 7.910 | 7.916 | 270,171 | -0.06(-0.73%) |
Dec 20, 2019 | 8.033 | 8.084 | 7.955 | 7.974 | 378,823 | -0.06(-0.73%) |
Dec 19, 2019 | 8.072 | 8.088 | 8.000 | 8.033 | 318,040 | -0.04(-0.48%) |
Dec 18, 2019 | 8.078 | 8.116 | 8.059 | 8.072 | 234,397 | -0.00(-0.04%) |
Dec 17, 2019 | 8.075 | 8.100 | 8.068 | 8.075 | 276,425 | +0.01(+0.16%) |
Dec 16, 2019 | 8.017 | 8.085 | 8.017 | 8.062 | 265,613 | +0.07(+0.88%) |
Dec 13, 2019 | 7.959 | 8.004 | 7.930 | 7.991 | 269,872 | +0.05(+0.65%) |
Dec 12, 2019 | 7.959 | 8.017 | 7.927 | 7.940 | 277,334 | -0.01(-0.08%) |
Dec 11, 2019 | 7.959 | 7.998 | 7.940 | 7.946 | 261,843 | -0.03(-0.32%) |
Dec 10, 2019 | 7.991 | 8.001 | 7.953 | 7.972 | 125,320 | -0.02(-0.24%) |
Dec 09, 2019 | 8.023 | 8.030 | 7.965 | 7.991 | 313,041 | -0.03(-0.40%) |
Dec 06, 2019 | 8.043 | 8.055 | 7.998 | 8.023 | 439,106 | +0.02(+0.24%) |
Dec 05, 2019 | 7.998 | 8.049 | 7.998 | 8.004 | 132,618 | +0.01(+0.16%) |
Dec 04, 2019 | 7.978 | 8.010 | 7.965 | 7.991 | 305,679 | +0.00(+0.00%) |
Dec 03, 2019 | 7.946 | 7.994 | 7.888 | 7.991 | 242,406 | +0.01(+0.16%) |
Dec 02, 2019 | 8.100 | 8.107 | 7.953 | 7.978 | 368,068 | -0.10(-1.19%) |
Nov 29, 2019 | 7.985 | 8.075 | 7.961 | 8.075 | 151,190 | +0.08(+0.96%) |
Nov 27, 2019 | 7.895 | 8.010 | 7.895 | 7.998 | 194,588 | +0.08(+1.06%) |
Nov 26, 2019 | 7.760 | 7.940 | 7.744 | 7.914 | 296,682 | +0.14(+1.82%) |
Nov 25, 2019 | 7.567 | 7.798 | 7.567 | 7.773 | 353,766 | +0.21(+2.72%) |
Nov 22, 2019 | 7.567 | 7.631 | 7.528 | 7.567 | 218,386 | +0.05(+0.60%) |
Nov 21, 2019 | 7.683 | 7.695 | 7.445 | 7.522 | 348,350 | -0.12(-1.60%) |
Nov 20, 2019 | 7.554 | 7.644 | 7.554 | 7.644 | 264,602 | +0.09(+1.19%) |
Nov 19, 2019 | 7.515 | 7.560 | 7.506 | 7.554 | 347,633 | +0.05(+0.69%) |
Nov 18, 2019 | 7.515 | 7.515 | 7.490 | 7.503 | 213,155 | +0.01(+0.17%) |
Nov 15, 2019 | 7.522 | 7.522 | 7.490 | 7.490 | 111,682 | -0.01(-0.09%) |
Nov 14, 2019 | 7.496 | 7.522 | 7.461 | 7.496 | 146,563 | +0.01(+0.09%) |
Nov 13, 2019 | 7.458 | 7.512 | 7.432 | 7.490 | 186,897 | +0.02(+0.22%) |
Nov 12, 2019 | 7.448 | 7.486 | 7.429 | 7.474 | 207,255 | +0.03(+0.43%) |
Nov 11, 2019 | 7.429 | 7.470 | 7.429 | 7.442 | 144,965 | -0.01(-0.17%) |
Nov 08, 2019 | 7.455 | 7.480 | 7.429 | 7.455 | 177,987 | +0.01(+0.09%) |
Nov 07, 2019 | 7.480 | 7.480 | 7.429 | 7.448 | 153,658 | -0.02(-0.26%) |
Nov 06, 2019 | 7.435 | 7.480 | 7.378 | 7.467 | 193,818 | +0.02(+0.26%) |
Nov 05, 2019 | 7.448 | 7.474 | 7.429 | 7.448 | 188,188 | +0.02(+0.26%) |
Nov 04, 2019 | 7.397 | 7.455 | 7.372 | 7.429 | 374,123 | +0.06(+0.78%) |