Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 7.619 | 7.699 | 7.539 | 7.631 | 1,179,361 | -0.05(-0.67%) |
Dec 30, 2019 | 7.813 | 7.827 | 7.636 | 7.682 | 1,436,811 | -0.07(-0.96%) |
Dec 27, 2019 | 7.756 | 7.775 | 7.701 | 7.756 | 803,625 | +0.00(+0.00%) |
Dec 26, 2019 | 7.751 | 7.781 | 7.690 | 7.756 | 763,264 | +0.02(+0.21%) |
Dec 24, 2019 | 7.767 | 7.784 | 7.712 | 7.740 | 447,694 | +0.01(+0.14%) |
Dec 23, 2019 | 7.701 | 7.745 | 7.658 | 7.729 | 849,303 | +0.04(+0.50%) |
Dec 20, 2019 | 7.712 | 7.806 | 7.641 | 7.690 | 2,897,246 | +0.05(+0.61%) |
Dec 19, 2019 | 7.625 | 7.729 | 7.597 | 7.644 | 960,880 | +0.01(+0.11%) |
Dec 18, 2019 | 7.767 | 7.800 | 7.630 | 7.636 | 1,041,439 | -0.11(-1.42%) |
Dec 17, 2019 | 7.784 | 7.863 | 7.729 | 7.745 | 1,002,856 | -0.03(-0.35%) |
Dec 16, 2019 | 7.499 | 7.844 | 7.499 | 7.773 | 1,743,231 | +0.28(+3.73%) |
Dec 13, 2019 | 7.411 | 7.537 | 7.411 | 7.493 | 810,922 | +0.08(+1.11%) |
Dec 12, 2019 | 7.427 | 7.510 | 7.389 | 7.411 | 705,984 | +0.00(+0.00%) |
Dec 11, 2019 | 7.499 | 7.548 | 7.367 | 7.411 | 1,383,577 | -0.12(-1.53%) |
Dec 10, 2019 | 7.510 | 7.586 | 7.477 | 7.526 | 616,923 | +0.03(+0.44%) |
Dec 09, 2019 | 7.433 | 7.521 | 7.411 | 7.493 | 748,699 | +0.07(+0.96%) |
Dec 06, 2019 | 7.394 | 7.466 | 7.378 | 7.422 | 707,664 | +0.04(+0.52%) |
Dec 05, 2019 | 7.394 | 7.444 | 7.367 | 7.383 | 522,106 | -0.01(-0.15%) |
Dec 04, 2019 | 7.427 | 7.458 | 7.378 | 7.394 | 670,044 | -0.01(-0.15%) |
Dec 03, 2019 | 7.389 | 7.449 | 7.334 | 7.405 | 1,217,067 | -0.02(-0.22%) |
Dec 02, 2019 | 7.471 | 7.526 | 7.411 | 7.422 | 924,489 | -0.01(-0.15%) |
Nov 29, 2019 | 7.372 | 7.433 | 7.367 | 7.433 | 403,363 | +0.07(+0.89%) |
Nov 27, 2019 | 7.252 | 7.394 | 7.252 | 7.367 | 510,999 | +0.12(+1.59%) |
Nov 26, 2019 | 7.214 | 7.362 | 7.214 | 7.252 | 857,359 | -0.11(-1.49%) |
Nov 25, 2019 | 7.224 | 7.367 | 7.224 | 7.362 | 635,208 | +0.15(+2.13%) |
Nov 22, 2019 | 7.279 | 7.279 | 7.203 | 7.208 | 473,600 | -0.05(-0.68%) |
Nov 21, 2019 | 7.345 | 7.351 | 7.241 | 7.257 | 528,677 | -0.07(-0.97%) |
Nov 20, 2019 | 7.318 | 7.356 | 7.285 | 7.329 | 276,158 | +0.01(+0.07%) |
Nov 19, 2019 | 7.416 | 7.416 | 7.312 | 7.323 | 440,525 | -0.04(-0.52%) |
Nov 18, 2019 | 7.389 | 7.400 | 7.307 | 7.362 | 548,657 | -0.02(-0.22%) |
Nov 15, 2019 | 7.372 | 7.422 | 7.324 | 7.378 | 875,686 | +0.00(+0.00%) |
Nov 14, 2019 | 7.411 | 7.422 | 7.356 | 7.378 | 577,482 | -0.04(-0.52%) |
Nov 13, 2019 | 7.466 | 7.477 | 7.400 | 7.416 | 439,662 | -0.08(-1.10%) |
Nov 12, 2019 | 7.488 | 7.512 | 7.455 | 7.499 | 462,946 | +0.03(+0.37%) |
Nov 11, 2019 | 7.455 | 7.570 | 7.455 | 7.471 | 408,064 | -0.01(-0.15%) |
Nov 08, 2019 | 7.504 | 7.570 | 7.482 | 7.482 | 319,260 | -0.04(-0.58%) |
Nov 07, 2019 | 7.537 | 7.663 | 7.471 | 7.526 | 1,109,363 | +0.00(+0.00%) |
Nov 06, 2019 | 7.674 | 7.866 | 7.460 | 7.526 | 2,618,889 | -0.38(-4.79%) |
Nov 05, 2019 | 7.997 | 7.997 | 7.882 | 7.904 | 500,392 | -0.06(-0.76%) |
Nov 04, 2019 | 7.882 | 7.981 | 7.882 | 7.964 | 433,198 | +0.13(+1.61%) |
Nov 01, 2019 | 7.860 | 7.915 | 7.833 | 7.838 | 443,498 | +0.01(+0.07%) |
Oct 31, 2019 | 7.816 | 7.847 | 7.773 | 7.833 | 453,073 | +0.01(+0.07%) |
Oct 30, 2019 | 7.822 | 7.833 | 7.784 | 7.827 | 306,674 | -0.02(-0.21%) |
Oct 29, 2019 | 7.838 | 7.866 | 7.806 | 7.844 | 490,103 | +0.01(+0.14%) |
Oct 28, 2019 | 7.778 | 7.844 | 7.778 | 7.833 | 409,702 | +0.04(+0.49%) |
Oct 25, 2019 | 7.844 | 7.855 | 7.778 | 7.795 | 383,477 | -0.05(-0.70%) |
Oct 24, 2019 | 7.822 | 7.849 | 7.767 | 7.849 | 401,071 | +0.02(+0.21%) |
Oct 23, 2019 | 7.849 | 7.866 | 7.822 | 7.833 | 197,803 | -0.02(-0.28%) |
Oct 22, 2019 | 7.800 | 7.877 | 7.778 | 7.855 | 292,951 | +0.03(+0.35%) |
Oct 21, 2019 | 7.800 | 7.871 | 7.800 | 7.827 | 290,133 | +0.02(+0.21%) |
Oct 18, 2019 | 7.734 | 7.849 | 7.734 | 7.811 | 322,544 | +0.05(+0.71%) |
Oct 17, 2019 | 7.838 | 7.882 | 7.740 | 7.756 | 474,614 | -0.01(-0.07%) |
Oct 16, 2019 | 7.762 | 7.789 | 7.718 | 7.762 | 409,224 | +0.03(+0.35%) |
Oct 15, 2019 | 7.685 | 7.773 | 7.674 | 7.734 | 285,070 | +0.05(+0.71%) |
Oct 14, 2019 | 7.663 | 7.701 | 7.630 | 7.679 | 137,951 | -0.02(-0.21%) |
Oct 11, 2019 | 7.685 | 7.769 | 7.685 | 7.696 | 374,903 | +0.08(+1.01%) |
Oct 10, 2019 | 7.663 | 7.685 | 7.608 | 7.619 | 273,236 | -0.01(-0.07%) |
Oct 09, 2019 | 7.701 | 7.740 | 7.619 | 7.625 | 231,111 | -0.05(-0.71%) |
Oct 08, 2019 | 7.636 | 7.734 | 7.636 | 7.679 | 268,055 | -0.01(-0.07%) |
Oct 07, 2019 | 7.608 | 7.745 | 7.559 | 7.685 | 823,335 | +0.08(+1.01%) |
Oct 04, 2019 | 7.570 | 7.627 | 7.553 | 7.608 | 314,882 | +0.04(+0.58%) |
Oct 03, 2019 | 7.619 | 7.647 | 7.499 | 7.564 | 532,094 | -0.01(-0.07%) |
Oct 02, 2019 | 7.734 | 7.745 | 7.521 | 7.570 | 1,176,370 | -0.18(-2.33%) |