Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 7.630 | 7.696 | 7.622 | 7.671 | 39,212,008 | +0.04(+0.54%) |
Dec 30, 2019 | 7.704 | 7.713 | 7.614 | 7.630 | 43,733,356 | -0.09(-1.18%) |
Dec 27, 2019 | 7.795 | 7.803 | 7.709 | 7.721 | 34,275,912 | -0.07(-0.95%) |
Dec 26, 2019 | 7.812 | 7.828 | 7.779 | 7.795 | 35,109,524 | -0.02(-0.21%) |
Dec 24, 2019 | 7.787 | 7.828 | 7.779 | 7.812 | 14,403,991 | +0.02(+0.32%) |
Dec 23, 2019 | 7.836 | 7.894 | 7.754 | 7.787 | 66,414,616 | -0.03(-0.42%) |
Dec 20, 2019 | 7.836 | 7.869 | 7.787 | 7.820 | 60,856,184 | +0.06(+0.74%) |
Dec 19, 2019 | 7.878 | 7.894 | 7.737 | 7.762 | 51,202,464 | -0.11(-1.36%) |
Dec 18, 2019 | 7.746 | 7.894 | 7.721 | 7.869 | 55,650,620 | +0.12(+1.60%) |
Dec 17, 2019 | 7.737 | 7.762 | 7.680 | 7.746 | 43,041,184 | +0.00(+0.00%) |
Dec 16, 2019 | 7.622 | 7.746 | 7.605 | 7.746 | 51,324,440 | +0.13(+1.73%) |
Dec 13, 2019 | 7.688 | 7.746 | 7.581 | 7.614 | 42,835,676 | -0.09(-1.18%) |
Dec 12, 2019 | 7.515 | 7.721 | 7.511 | 7.704 | 58,663,900 | +0.19(+2.52%) |
Dec 11, 2019 | 7.473 | 7.539 | 7.473 | 7.515 | 40,253,172 | +0.03(+0.44%) |
Dec 10, 2019 | 7.440 | 7.506 | 7.391 | 7.482 | 41,484,016 | +0.05(+0.67%) |
Dec 09, 2019 | 7.399 | 7.482 | 7.391 | 7.432 | 26,395,220 | -0.01(-0.11%) |
Dec 06, 2019 | 7.391 | 7.482 | 7.379 | 7.440 | 37,716,524 | +0.07(+1.01%) |
Dec 05, 2019 | 7.399 | 7.424 | 7.325 | 7.366 | 31,239,142 | -0.02(-0.22%) |
Dec 04, 2019 | 7.383 | 7.449 | 7.374 | 7.383 | 36,348,008 | +0.05(+0.67%) |
Dec 03, 2019 | 7.383 | 7.383 | 7.259 | 7.333 | 49,834,296 | -0.10(-1.33%) |
Dec 02, 2019 | 7.490 | 7.539 | 7.424 | 7.432 | 45,143,776 | -0.04(-0.55%) |
Nov 29, 2019 | 7.457 | 7.506 | 7.449 | 7.473 | 15,876,322 | -0.03(-0.44%) |
Nov 27, 2019 | 7.449 | 7.548 | 7.440 | 7.506 | 45,368,884 | +0.07(+1.00%) |
Nov 26, 2019 | 7.407 | 7.440 | 7.350 | 7.432 | 36,482,652 | +0.01(+0.11%) |
Nov 25, 2019 | 7.341 | 7.432 | 7.317 | 7.424 | 37,073,392 | +0.09(+1.24%) |
Nov 22, 2019 | 7.259 | 7.341 | 7.234 | 7.333 | 42,389,916 | +0.15(+2.07%) |
Nov 21, 2019 | 7.234 | 7.251 | 7.152 | 7.185 | 40,196,676 | -0.02(-0.23%) |
Nov 20, 2019 | 7.325 | 7.333 | 7.160 | 7.201 | 46,397,220 | -0.14(-1.91%) |
Nov 19, 2019 | 7.416 | 7.424 | 7.317 | 7.341 | 37,785,788 | -0.04(-0.56%) |
Nov 18, 2019 | 7.465 | 7.465 | 7.333 | 7.383 | 46,420,360 | +0.00(+0.00%) |
Nov 15, 2019 | 7.300 | 7.391 | 7.300 | 7.383 | 32,041,896 | +0.13(+1.82%) |
Nov 14, 2019 | 7.300 | 7.350 | 7.242 | 7.251 | 32,159,462 | -0.02(-0.23%) |
Nov 13, 2019 | 7.424 | 7.424 | 7.259 | 7.267 | 42,200,284 | -0.19(-2.54%) |
Nov 12, 2019 | 7.473 | 7.531 | 7.457 | 7.457 | 34,797,464 | -0.03(-0.44%) |
Nov 11, 2019 | 7.383 | 7.506 | 7.374 | 7.490 | 30,121,346 | +0.03(+0.44%) |
Nov 08, 2019 | 7.341 | 7.457 | 7.275 | 7.457 | 35,750,304 | +0.12(+1.69%) |
Nov 07, 2019 | 7.391 | 7.432 | 7.325 | 7.333 | 39,558,900 | -0.02(-0.34%) |
Nov 06, 2019 | 7.465 | 7.465 | 7.333 | 7.358 | 47,880,992 | -0.08(-1.11%) |
Nov 05, 2019 | 7.440 | 7.548 | 7.424 | 7.440 | 45,540,816 | +0.02(+0.22%) |
Nov 04, 2019 | 7.366 | 7.465 | 7.366 | 7.424 | 56,626,056 | +0.09(+1.24%) |
Nov 01, 2019 | 7.127 | 7.366 | 7.127 | 7.333 | 67,106,404 | +0.25(+3.49%) |
Oct 31, 2019 | 7.077 | 7.094 | 7.011 | 7.086 | 35,299,116 | +0.04(+0.59%) |
Oct 30, 2019 | 7.127 | 7.127 | 7.028 | 7.045 | 34,771,076 | -0.08(-1.16%) |
Oct 29, 2019 | 7.086 | 7.185 | 7.086 | 7.127 | 44,575,552 | +0.02(+0.35%) |
Oct 28, 2019 | 7.226 | 7.226 | 7.077 | 7.102 | 48,042,104 | -0.09(-1.26%) |
Oct 25, 2019 | 7.152 | 7.218 | 7.110 | 7.193 | 62,279,900 | +0.10(+1.40%) |
Oct 24, 2019 | 7.317 | 7.333 | 7.053 | 7.094 | 146,792,112 | -0.50(-6.62%) |
Oct 23, 2019 | 7.432 | 7.597 | 7.399 | 7.597 | 56,507,312 | +0.12(+1.54%) |
Oct 22, 2019 | 7.432 | 7.539 | 7.391 | 7.482 | 43,637,980 | +0.03(+0.44%) |
Oct 21, 2019 | 7.581 | 7.622 | 7.432 | 7.449 | 40,990,108 | -0.09(-1.20%) |
Oct 18, 2019 | 7.377 | 7.564 | 7.377 | 7.539 | 52,284,996 | +0.15(+1.98%) |
Oct 17, 2019 | 7.401 | 7.418 | 7.328 | 7.393 | 35,301,236 | +0.03(+0.44%) |
Oct 16, 2019 | 7.393 | 7.458 | 7.353 | 7.361 | 33,745,112 | +0.00(+0.00%) |
Oct 15, 2019 | 7.174 | 7.385 | 7.126 | 7.361 | 38,246,952 | +0.20(+2.83%) |
Oct 14, 2019 | 7.158 | 7.174 | 7.109 | 7.158 | 31,351,568 | +0.03(+0.46%) |
Oct 11, 2019 | 7.085 | 7.199 | 7.085 | 7.126 | 42,153,564 | +0.13(+1.86%) |
Oct 10, 2019 | 6.963 | 7.020 | 6.915 | 6.996 | 34,769,556 | +0.05(+0.70%) |
Oct 09, 2019 | 6.988 | 7.012 | 6.947 | 6.947 | 20,917,758 | +0.02(+0.23%) |
Oct 08, 2019 | 7.020 | 7.028 | 6.898 | 6.931 | 38,930,972 | -0.11(-1.61%) |
Oct 07, 2019 | 7.061 | 7.134 | 6.988 | 7.044 | 36,339,216 | -0.05(-0.69%) |
Oct 04, 2019 | 7.077 | 7.109 | 7.028 | 7.093 | 34,620,328 | +0.02(+0.34%) |
Oct 03, 2019 | 6.939 | 7.069 | 6.858 | 7.069 | 50,825,600 | +0.08(+1.16%) |
Oct 02, 2019 | 7.182 | 7.190 | 6.850 | 6.988 | 84,136,880 | -0.24(-3.26%) |