Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 8.211 | 8.404 | 8.211 | 8.337 | 36,616 | +0.13(+1.63%) |
Dec 30, 2019 | 8.251 | 8.306 | 8.125 | 8.204 | 56,664 | +0.00(+0.00%) |
Dec 27, 2019 | 8.164 | 8.227 | 8.145 | 8.204 | 27,589 | +0.03(+0.39%) |
Dec 26, 2019 | 8.204 | 8.219 | 8.133 | 8.172 | 23,340 | +0.01(+0.10%) |
Dec 24, 2019 | 8.101 | 8.243 | 8.054 | 8.164 | 14,366 | +0.07(+0.87%) |
Dec 23, 2019 | 8.023 | 8.235 | 7.881 | 8.093 | 358,197 | +0.11(+1.38%) |
Dec 20, 2019 | 7.912 | 8.113 | 7.905 | 7.983 | 107,688 | +0.11(+1.40%) |
Dec 19, 2019 | 8.227 | 8.239 | 7.850 | 7.873 | 45,180 | -0.32(-3.93%) |
Dec 18, 2019 | 7.905 | 8.416 | 7.826 | 8.196 | 72,926 | +0.34(+4.30%) |
Dec 17, 2019 | 8.164 | 8.164 | 7.810 | 7.857 | 299,763 | +0.04(+0.50%) |
Dec 16, 2019 | 7.551 | 7.905 | 7.551 | 7.818 | 379,660 | +0.16(+2.05%) |
Dec 13, 2019 | 7.645 | 7.677 | 7.523 | 7.661 | 32,166 | -0.02(-0.31%) |
Dec 12, 2019 | 7.323 | 7.865 | 7.323 | 7.684 | 49,267 | +0.29(+3.94%) |
Dec 11, 2019 | 7.338 | 7.393 | 7.189 | 7.393 | 23,864 | +0.12(+1.62%) |
Dec 10, 2019 | 7.197 | 7.354 | 7.165 | 7.275 | 31,513 | +0.12(+1.65%) |
Dec 09, 2019 | 7.315 | 7.315 | 7.142 | 7.157 | 24,767 | -0.10(-1.41%) |
Dec 06, 2019 | 7.252 | 7.393 | 7.236 | 7.260 | 39,413 | +0.00(+0.00%) |
Dec 05, 2019 | 7.173 | 7.362 | 7.173 | 7.260 | 16,598 | +0.04(+0.54%) |
Dec 04, 2019 | 7.236 | 7.275 | 7.210 | 7.220 | 9,213 | +0.04(+0.55%) |
Dec 03, 2019 | 7.000 | 7.209 | 7.000 | 7.181 | 10,894 | +0.15(+2.13%) |
Dec 02, 2019 | 7.008 | 7.055 | 7.000 | 7.032 | 12,061 | -0.01(-0.11%) |
Nov 29, 2019 | 7.032 | 7.039 | 6.803 | 7.039 | 21,105 | -0.04(-0.56%) |
Nov 27, 2019 | 7.150 | 7.181 | 7.055 | 7.079 | 10,298 | +0.00(+0.00%) |
Nov 26, 2019 | 7.197 | 7.260 | 7.028 | 7.079 | 13,370 | -0.09(-1.21%) |
Nov 25, 2019 | 7.008 | 7.220 | 6.957 | 7.165 | 24,086 | +0.14(+2.02%) |
Nov 22, 2019 | 6.824 | 7.047 | 6.824 | 7.024 | 20,088 | +0.09(+1.30%) |
Nov 21, 2019 | 7.097 | 7.225 | 6.910 | 6.933 | 25,689 | -0.18(-2.52%) |
Nov 20, 2019 | 7.213 | 7.322 | 6.972 | 7.112 | 34,749 | -0.14(-1.93%) |
Nov 19, 2019 | 7.143 | 7.276 | 7.081 | 7.252 | 15,973 | +0.12(+1.75%) |
Nov 18, 2019 | 7.369 | 7.400 | 7.089 | 7.128 | 19,281 | -0.28(-3.78%) |
Nov 15, 2019 | 7.066 | 7.501 | 6.988 | 7.408 | 109,876 | +0.40(+5.66%) |
Nov 14, 2019 | 7.237 | 7.252 | 6.868 | 7.011 | 31,823 | -0.23(-3.12%) |
Nov 13, 2019 | 7.548 | 7.548 | 7.221 | 7.237 | 23,702 | -0.34(-4.52%) |
Nov 12, 2019 | 7.618 | 7.835 | 7.517 | 7.579 | 12,452 | -0.12(-1.62%) |
Nov 11, 2019 | 7.851 | 7.851 | 7.649 | 7.704 | 26,193 | -0.23(-2.94%) |
Nov 08, 2019 | 8.248 | 8.326 | 7.937 | 7.937 | 19,405 | -0.26(-3.13%) |
Nov 07, 2019 | 8.171 | 8.248 | 7.929 | 8.194 | 29,092 | +0.10(+1.25%) |
Nov 06, 2019 | 7.968 | 8.132 | 7.844 | 8.093 | 32,461 | +0.16(+1.96%) |
Nov 05, 2019 | 8.069 | 8.069 | 7.859 | 7.937 | 17,913 | -0.09(-1.07%) |
Nov 04, 2019 | 7.789 | 8.069 | 7.789 | 8.023 | 22,008 | +0.24(+3.10%) |
Nov 01, 2019 | 7.548 | 7.813 | 7.509 | 7.781 | 20,690 | +0.28(+3.73%) |
Oct 31, 2019 | 7.455 | 7.509 | 7.369 | 7.501 | 18,564 | -0.02(-0.31%) |
Oct 30, 2019 | 7.315 | 7.548 | 7.213 | 7.525 | 32,032 | +0.23(+3.09%) |
Oct 29, 2019 | 7.120 | 7.315 | 7.050 | 7.299 | 17,571 | +0.18(+2.51%) |
Oct 28, 2019 | 6.879 | 7.159 | 6.845 | 7.120 | 99,067 | +0.23(+3.27%) |
Oct 25, 2019 | 7.346 | 7.346 | 6.887 | 6.894 | 29,429 | -0.20(-2.85%) |
Oct 24, 2019 | 7.423 | 7.940 | 7.027 | 7.097 | 36,981 | -0.13(-1.83%) |
Oct 23, 2019 | 7.322 | 7.322 | 7.159 | 7.229 | 37,305 | -0.12(-1.69%) |
Oct 22, 2019 | 7.385 | 7.423 | 7.307 | 7.353 | 27,153 | +0.01(+0.11%) |
Oct 21, 2019 | 7.423 | 7.439 | 7.330 | 7.346 | 35,479 | -0.08(-1.05%) |
Oct 18, 2019 | 7.206 | 7.447 | 7.206 | 7.423 | 32,256 | +0.14(+1.92%) |
Oct 17, 2019 | 6.929 | 7.330 | 6.929 | 7.283 | 394,522 | +0.44(+6.36%) |
Oct 16, 2019 | 6.669 | 6.910 | 6.638 | 6.848 | 35,763 | +0.18(+2.68%) |
Oct 15, 2019 | 6.925 | 6.925 | 6.614 | 6.669 | 128,002 | -0.28(-4.03%) |
Oct 14, 2019 | 6.988 | 7.129 | 6.933 | 6.949 | 41,931 | -0.09(-1.22%) |
Oct 11, 2019 | 7.081 | 7.143 | 7.003 | 7.034 | 113,603 | -0.01(-0.11%) |
Oct 10, 2019 | 7.050 | 7.158 | 6.972 | 7.042 | 135,199 | +0.01(+0.11%) |
Oct 09, 2019 | 7.299 | 7.299 | 7.003 | 7.034 | 22,659 | -0.17(-2.38%) |
Oct 08, 2019 | 7.556 | 7.556 | 7.159 | 7.206 | 30,329 | -0.39(-5.12%) |
Oct 07, 2019 | 7.626 | 7.766 | 7.595 | 7.595 | 9,948 | -0.02(-0.31%) |
Oct 04, 2019 | 7.548 | 7.688 | 7.548 | 7.618 | 28,657 | +0.07(+0.93%) |
Oct 03, 2019 | 7.649 | 7.791 | 7.509 | 7.548 | 34,212 | -0.14(-1.82%) |
Oct 02, 2019 | 7.494 | 7.727 | 7.494 | 7.688 | 38,071 | +0.10(+1.33%) |