Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2019 | 7.365 | 7.372 | 7.321 | 7.372 | 251,691 | +0.05(+0.70%) |
Oct 31, 2019 | 7.340 | 7.359 | 7.301 | 7.321 | 170,223 | -0.01(-0.09%) |
Oct 30, 2019 | 7.321 | 7.359 | 7.289 | 7.327 | 159,941 | +0.01(+0.09%) |
Oct 29, 2019 | 7.327 | 7.346 | 7.308 | 7.321 | 218,923 | -0.02(-0.26%) |
Oct 28, 2019 | 7.340 | 7.384 | 7.333 | 7.340 | 155,329 | +0.02(+0.26%) |
Oct 25, 2019 | 7.327 | 7.353 | 7.314 | 7.321 | 170,146 | -0.03(-0.43%) |
Oct 24, 2019 | 7.359 | 7.368 | 7.322 | 7.353 | 135,832 | -0.01(-0.09%) |
Oct 23, 2019 | 7.327 | 7.384 | 7.314 | 7.359 | 200,465 | +0.02(+0.26%) |
Oct 22, 2019 | 7.308 | 7.364 | 7.308 | 7.340 | 135,286 | +0.03(+0.35%) |
Oct 21, 2019 | 7.333 | 7.353 | 7.311 | 7.314 | 219,752 | +0.01(+0.09%) |
Oct 18, 2019 | 7.308 | 7.333 | 7.282 | 7.308 | 165,599 | -0.02(-0.26%) |
Oct 17, 2019 | 7.250 | 7.353 | 7.244 | 7.327 | 116,640 | +0.03(+0.44%) |
Oct 16, 2019 | 7.301 | 7.327 | 7.295 | 7.295 | 190,424 | +0.00(+0.04%) |
Oct 15, 2019 | 7.260 | 7.336 | 7.241 | 7.292 | 219,193 | +0.03(+0.44%) |
Oct 14, 2019 | 7.286 | 7.305 | 7.241 | 7.260 | 159,631 | -0.03(-0.35%) |
Oct 11, 2019 | 7.292 | 7.349 | 7.286 | 7.286 | 238,761 | +0.04(+0.52%) |
Oct 10, 2019 | 7.248 | 7.279 | 7.235 | 7.248 | 180,495 | +0.03(+0.44%) |
Oct 09, 2019 | 7.229 | 7.267 | 7.191 | 7.216 | 190,999 | -0.02(-0.26%) |
Oct 08, 2019 | 7.241 | 7.260 | 7.222 | 7.235 | 133,688 | -0.01(-0.09%) |
Oct 07, 2019 | 7.203 | 7.273 | 7.178 | 7.241 | 126,043 | +0.04(+0.53%) |
Oct 04, 2019 | 7.153 | 7.210 | 7.153 | 7.203 | 73,525 | +0.04(+0.53%) |
Oct 03, 2019 | 7.184 | 7.248 | 7.140 | 7.165 | 160,507 | -0.01(-0.18%) |
Oct 02, 2019 | 7.260 | 7.270 | 7.140 | 7.178 | 289,089 | -0.09(-1.22%) |