Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 8.022 | 8.210 | 8.022 | 8.145 | 37,482 | +0.13(+1.63%) |
Dec 30, 2019 | 8.060 | 8.114 | 7.937 | 8.014 | 58,004 | +0.00(+0.00%) |
Dec 27, 2019 | 7.976 | 8.037 | 7.956 | 8.014 | 28,242 | +0.03(+0.39%) |
Dec 26, 2019 | 8.014 | 8.029 | 7.945 | 7.983 | 23,892 | +0.01(+0.10%) |
Dec 24, 2019 | 7.914 | 8.052 | 7.868 | 7.976 | 14,706 | +0.07(+0.87%) |
Dec 23, 2019 | 7.837 | 8.045 | 7.699 | 7.906 | 366,671 | +0.11(+1.38%) |
Dec 20, 2019 | 7.730 | 7.926 | 7.722 | 7.799 | 110,235 | +0.11(+1.40%) |
Dec 19, 2019 | 8.037 | 8.049 | 7.668 | 7.691 | 46,249 | -0.32(-3.93%) |
Dec 18, 2019 | 7.722 | 8.221 | 7.645 | 8.006 | 74,651 | +0.33(+4.30%) |
Dec 17, 2019 | 7.976 | 7.976 | 7.630 | 7.676 | 306,854 | +0.04(+0.50%) |
Dec 16, 2019 | 7.376 | 7.722 | 7.376 | 7.637 | 388,641 | +0.15(+2.05%) |
Dec 13, 2019 | 7.468 | 7.499 | 7.349 | 7.484 | 32,927 | -0.02(-0.31%) |
Dec 12, 2019 | 7.153 | 7.684 | 7.153 | 7.507 | 50,432 | +0.28(+3.94%) |
Dec 11, 2019 | 7.169 | 7.223 | 7.023 | 7.223 | 24,428 | +0.12(+1.62%) |
Dec 10, 2019 | 7.030 | 7.184 | 7.000 | 7.107 | 32,258 | +0.12(+1.65%) |
Dec 09, 2019 | 7.146 | 7.146 | 6.977 | 6.992 | 25,352 | -0.10(-1.41%) |
Dec 06, 2019 | 7.084 | 7.223 | 7.069 | 7.092 | 40,346 | +0.00(+0.00%) |
Dec 05, 2019 | 7.007 | 7.192 | 7.007 | 7.092 | 16,990 | +0.04(+0.54%) |
Dec 04, 2019 | 7.069 | 7.107 | 7.043 | 7.053 | 9,431 | +0.04(+0.55%) |
Dec 03, 2019 | 6.838 | 7.042 | 6.838 | 7.015 | 11,152 | +0.15(+2.13%) |
Dec 02, 2019 | 6.846 | 6.892 | 6.838 | 6.869 | 12,347 | -0.01(-0.11%) |
Nov 29, 2019 | 6.869 | 6.877 | 6.646 | 6.877 | 21,604 | -0.04(-0.56%) |
Nov 27, 2019 | 6.984 | 7.015 | 6.892 | 6.915 | 10,542 | +0.00(+0.00%) |
Nov 26, 2019 | 7.030 | 7.092 | 6.865 | 6.915 | 13,686 | -0.08(-1.21%) |
Nov 25, 2019 | 6.846 | 7.053 | 6.796 | 7.000 | 24,656 | +0.14(+2.02%) |
Nov 22, 2019 | 6.666 | 6.884 | 6.666 | 6.861 | 20,563 | +0.09(+1.30%) |
Nov 21, 2019 | 6.933 | 7.058 | 6.750 | 6.773 | 26,297 | -0.17(-2.52%) |
Nov 20, 2019 | 7.047 | 7.153 | 6.811 | 6.948 | 35,571 | -0.14(-1.93%) |
Nov 19, 2019 | 6.978 | 7.108 | 6.917 | 7.085 | 16,351 | +0.12(+1.75%) |
Nov 18, 2019 | 7.199 | 7.229 | 6.925 | 6.963 | 19,737 | -0.27(-3.78%) |
Nov 15, 2019 | 6.902 | 7.328 | 6.826 | 7.237 | 112,476 | +0.39(+5.66%) |
Nov 14, 2019 | 7.069 | 7.085 | 6.709 | 6.849 | 32,575 | -0.22(-3.12%) |
Nov 13, 2019 | 7.374 | 7.374 | 7.054 | 7.069 | 24,263 | -0.33(-4.52%) |
Nov 12, 2019 | 7.442 | 7.654 | 7.343 | 7.404 | 12,747 | -0.12(-1.62%) |
Nov 11, 2019 | 7.670 | 7.670 | 7.472 | 7.526 | 26,812 | -0.23(-2.94%) |
Nov 08, 2019 | 8.058 | 8.134 | 7.754 | 7.754 | 19,864 | -0.25(-3.13%) |
Nov 07, 2019 | 7.982 | 8.058 | 7.746 | 8.005 | 29,780 | +0.10(+1.25%) |
Nov 06, 2019 | 7.784 | 7.944 | 7.662 | 7.906 | 33,229 | +0.15(+1.96%) |
Nov 05, 2019 | 7.883 | 7.883 | 7.678 | 7.754 | 18,336 | -0.08(-1.07%) |
Nov 04, 2019 | 7.609 | 7.883 | 7.609 | 7.837 | 22,529 | +0.24(+3.10%) |
Nov 01, 2019 | 7.374 | 7.632 | 7.336 | 7.602 | 21,179 | +0.27(+3.73%) |
Oct 31, 2019 | 7.282 | 7.336 | 7.199 | 7.328 | 19,003 | -0.02(-0.31%) |
Oct 30, 2019 | 7.146 | 7.374 | 7.047 | 7.351 | 32,790 | +0.22(+3.09%) |
Oct 29, 2019 | 6.955 | 7.146 | 6.887 | 7.130 | 17,986 | +0.17(+2.51%) |
Oct 28, 2019 | 6.720 | 6.993 | 6.686 | 6.955 | 101,411 | +0.22(+3.27%) |
Oct 25, 2019 | 7.176 | 7.176 | 6.727 | 6.735 | 30,125 | -0.20(-2.85%) |
Oct 24, 2019 | 7.252 | 7.757 | 6.864 | 6.933 | 37,856 | -0.13(-1.83%) |
Oct 23, 2019 | 7.153 | 7.153 | 6.993 | 7.062 | 38,187 | -0.12(-1.69%) |
Oct 22, 2019 | 7.214 | 7.252 | 7.138 | 7.184 | 27,795 | +0.01(+0.11%) |
Oct 21, 2019 | 7.252 | 7.267 | 7.161 | 7.176 | 36,318 | -0.08(-1.05%) |
Oct 18, 2019 | 7.039 | 7.275 | 7.039 | 7.252 | 33,019 | +0.14(+1.92%) |
Oct 17, 2019 | 6.769 | 7.161 | 6.769 | 7.115 | 403,855 | +0.43(+6.36%) |
Oct 16, 2019 | 6.515 | 6.750 | 6.484 | 6.689 | 36,609 | +0.17(+2.68%) |
Oct 15, 2019 | 6.765 | 6.765 | 6.461 | 6.515 | 131,030 | -0.27(-4.03%) |
Oct 14, 2019 | 6.826 | 6.965 | 6.773 | 6.788 | 42,923 | -0.08(-1.22%) |
Oct 11, 2019 | 6.917 | 6.978 | 6.841 | 6.872 | 116,291 | -0.01(-0.11%) |
Oct 10, 2019 | 6.887 | 6.993 | 6.811 | 6.879 | 138,398 | +0.01(+0.11%) |
Oct 09, 2019 | 7.130 | 7.130 | 6.841 | 6.872 | 23,195 | -0.17(-2.38%) |
Oct 08, 2019 | 7.381 | 7.381 | 6.993 | 7.039 | 31,047 | -0.38(-5.12%) |
Oct 07, 2019 | 7.450 | 7.586 | 7.419 | 7.419 | 10,183 | -0.02(-0.31%) |
Oct 04, 2019 | 7.374 | 7.510 | 7.374 | 7.442 | 29,335 | +0.07(+0.93%) |
Oct 03, 2019 | 7.472 | 7.611 | 7.336 | 7.374 | 35,021 | -0.14(-1.82%) |
Oct 02, 2019 | 7.320 | 7.548 | 7.320 | 7.510 | 38,971 | +0.10(+1.33%) |