Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 7.389 | 7.450 | 7.376 | 7.430 | 92,425 | -0.02(-0.27%) |
Jan 30, 2020 | 7.450 | 7.450 | 7.397 | 7.450 | 45,685 | +0.00(+0.00%) |
Jan 29, 2020 | 7.464 | 7.498 | 7.423 | 7.450 | 46,775 | +0.01(+0.18%) |
Jan 28, 2020 | 7.349 | 7.457 | 7.349 | 7.437 | 35,032 | +0.07(+0.92%) |
Jan 27, 2020 | 7.349 | 7.383 | 7.349 | 7.369 | 73,163 | -0.06(-0.82%) |
Jan 24, 2020 | 7.457 | 7.469 | 7.410 | 7.430 | 40,011 | -0.05(-0.63%) |
Jan 23, 2020 | 7.471 | 7.520 | 7.462 | 7.477 | 42,843 | +0.03(+0.36%) |
Jan 22, 2020 | 7.572 | 7.572 | 7.450 | 7.450 | 132,364 | -0.12(-1.52%) |
Jan 21, 2020 | 7.579 | 7.586 | 7.532 | 7.566 | 74,954 | -0.03(-0.36%) |
Jan 17, 2020 | 7.505 | 7.613 | 7.477 | 7.593 | 101,874 | +0.05(+0.63%) |
Jan 16, 2020 | 7.444 | 7.545 | 7.403 | 7.545 | 129,607 | +0.10(+1.36%) |
Jan 15, 2020 | 7.410 | 7.444 | 7.356 | 7.444 | 81,332 | +0.07(+0.92%) |
Jan 14, 2020 | 7.376 | 7.444 | 7.325 | 7.376 | 70,810 | -0.05(-0.64%) |
Jan 13, 2020 | 7.349 | 7.450 | 7.322 | 7.423 | 192,351 | +0.11(+1.48%) |
Jan 10, 2020 | 7.281 | 7.315 | 7.220 | 7.315 | 72,788 | +0.10(+1.41%) |
Jan 09, 2020 | 7.132 | 7.213 | 7.125 | 7.213 | 50,346 | +0.07(+0.95%) |
Jan 08, 2020 | 7.125 | 7.198 | 7.125 | 7.146 | 24,440 | +0.02(+0.29%) |
Jan 07, 2020 | 7.152 | 7.179 | 7.112 | 7.125 | 39,708 | +0.02(+0.29%) |
Jan 06, 2020 | 7.207 | 7.207 | 7.105 | 7.105 | 61,784 | -0.05(-0.76%) |
Jan 03, 2020 | 7.173 | 7.239 | 7.152 | 7.159 | 70,869 | -0.08(-1.12%) |
Jan 02, 2020 | 7.227 | 7.274 | 7.220 | 7.240 | 62,931 | -0.02(-0.28%) |
Dec 31, 2019 | 7.179 | 7.288 | 7.159 | 7.261 | 59,795 | +0.06(+0.83%) |
Dec 30, 2019 | 7.207 | 7.213 | 7.159 | 7.201 | 53,921 | +0.01(+0.20%) |
Dec 27, 2019 | 7.213 | 7.213 | 7.152 | 7.186 | 57,581 | -0.01(-0.09%) |
Dec 26, 2019 | 7.078 | 7.200 | 7.078 | 7.193 | 57,848 | +0.08(+1.14%) |
Dec 24, 2019 | 7.098 | 7.118 | 7.078 | 7.112 | 28,938 | +0.05(+0.67%) |
Dec 23, 2019 | 7.125 | 7.152 | 7.025 | 7.064 | 61,781 | -0.05(-0.67%) |
Dec 20, 2019 | 7.085 | 7.112 | 7.024 | 7.112 | 167,132 | +0.05(+0.77%) |
Dec 19, 2019 | 7.051 | 7.071 | 7.017 | 7.058 | 105,524 | +0.00(+0.00%) |
Dec 18, 2019 | 7.078 | 7.091 | 7.017 | 7.058 | 68,645 | +0.03(+0.48%) |
Dec 17, 2019 | 6.936 | 7.051 | 6.936 | 7.024 | 90,970 | +0.07(+0.97%) |
Dec 16, 2019 | 6.949 | 6.997 | 6.929 | 6.956 | 83,510 | +0.03(+0.49%) |
Dec 13, 2019 | 6.936 | 6.942 | 6.901 | 6.922 | 51,675 | -0.05(-0.78%) |
Dec 12, 2019 | 6.909 | 6.988 | 6.850 | 6.976 | 115,901 | +0.12(+1.78%) |
Dec 11, 2019 | 6.820 | 6.854 | 6.808 | 6.854 | 45,391 | +0.04(+0.60%) |
Dec 10, 2019 | 6.740 | 6.820 | 6.730 | 6.814 | 57,564 | +0.06(+0.90%) |
Dec 09, 2019 | 6.746 | 6.793 | 6.719 | 6.753 | 118,172 | -0.01(-0.20%) |
Dec 06, 2019 | 6.820 | 6.839 | 6.746 | 6.766 | 120,329 | -0.02(-0.30%) |
Dec 05, 2019 | 6.780 | 6.805 | 6.766 | 6.787 | 34,616 | -0.01(-0.10%) |
Dec 04, 2019 | 6.773 | 6.812 | 6.739 | 6.793 | 66,677 | -0.00(-0.05%) |
Dec 03, 2019 | 6.780 | 6.801 | 6.773 | 6.797 | 46,692 | -0.02(-0.25%) |
Dec 02, 2019 | 6.875 | 6.895 | 6.800 | 6.814 | 109,412 | -0.10(-1.47%) |
Nov 29, 2019 | 6.922 | 6.976 | 6.910 | 6.915 | 45,326 | -0.03(-0.49%) |
Nov 27, 2019 | 6.922 | 6.949 | 6.861 | 6.949 | 35,729 | +0.00(+0.00%) |
Nov 26, 2019 | 6.848 | 6.990 | 6.848 | 6.949 | 104,481 | +0.10(+1.48%) |
Nov 25, 2019 | 6.895 | 6.909 | 6.814 | 6.848 | 88,165 | -0.06(-0.88%) |
Nov 22, 2019 | 6.909 | 6.963 | 6.881 | 6.909 | 100,988 | -0.01(-0.10%) |
Nov 21, 2019 | 6.995 | 6.995 | 6.902 | 6.915 | 146,450 | -0.08(-1.13%) |
Nov 20, 2019 | 7.008 | 7.008 | 6.962 | 6.995 | 134,985 | +0.01(+0.19%) |
Nov 19, 2019 | 7.054 | 7.054 | 6.943 | 6.981 | 102,269 | +0.01(+0.09%) |
Nov 18, 2019 | 7.054 | 7.054 | 6.889 | 6.975 | 139,816 | +0.01(+0.19%) |
Nov 15, 2019 | 6.922 | 6.991 | 6.881 | 6.962 | 152,771 | +0.09(+1.35%) |
Nov 14, 2019 | 6.816 | 6.909 | 6.776 | 6.869 | 273,517 | +0.09(+1.37%) |
Nov 13, 2019 | 6.697 | 6.810 | 6.697 | 6.776 | 62,554 | +0.07(+0.99%) |
Nov 12, 2019 | 6.644 | 6.710 | 6.641 | 6.710 | 25,281 | +0.07(+1.10%) |
Nov 11, 2019 | 6.605 | 6.638 | 6.598 | 6.638 | 33,087 | +0.02(+0.30%) |
Nov 08, 2019 | 6.611 | 6.638 | 6.601 | 6.618 | 29,949 | -0.01(-0.10%) |
Nov 07, 2019 | 6.684 | 6.687 | 6.618 | 6.624 | 35,173 | -0.03(-0.50%) |
Nov 06, 2019 | 6.677 | 6.730 | 6.651 | 6.657 | 40,554 | -0.02(-0.30%) |
Nov 05, 2019 | 6.671 | 6.710 | 6.671 | 6.677 | 37,633 | -0.02(-0.30%) |
Nov 04, 2019 | 6.757 | 6.757 | 6.657 | 6.697 | 58,594 | -0.06(-0.88%) |