Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 7.161 | 7.262 | 7.161 | 7.200 | 119,357 | +0.04(+0.54%) |
Jan 30, 2020 | 7.231 | 7.308 | 7.153 | 7.161 | 58,661 | -0.14(-1.91%) |
Jan 29, 2020 | 7.370 | 7.378 | 7.269 | 7.300 | 63,352 | -0.04(-0.53%) |
Jan 28, 2020 | 7.316 | 7.386 | 7.316 | 7.339 | 30,730 | +0.04(+0.53%) |
Jan 27, 2020 | 7.285 | 7.378 | 7.285 | 7.300 | 62,305 | -0.02(-0.21%) |
Jan 24, 2020 | 7.300 | 7.363 | 7.277 | 7.316 | 84,813 | +0.06(+0.80%) |
Jan 23, 2020 | 7.235 | 7.296 | 7.235 | 7.258 | 57,942 | +0.00(+0.00%) |
Jan 22, 2020 | 7.296 | 7.342 | 7.212 | 7.258 | 71,612 | -0.04(-0.52%) |
Jan 21, 2020 | 7.319 | 7.321 | 7.258 | 7.296 | 46,172 | +0.00(+0.00%) |
Jan 17, 2020 | 7.265 | 7.327 | 7.265 | 7.296 | 39,185 | +0.03(+0.42%) |
Jan 16, 2020 | 7.227 | 7.319 | 7.227 | 7.265 | 53,153 | -0.01(-0.11%) |
Jan 15, 2020 | 7.166 | 7.296 | 7.166 | 7.273 | 91,734 | +0.11(+1.60%) |
Jan 14, 2020 | 7.151 | 7.235 | 7.143 | 7.158 | 119,078 | +0.02(+0.21%) |
Jan 13, 2020 | 7.220 | 7.273 | 7.143 | 7.143 | 47,880 | -0.07(-0.96%) |
Jan 10, 2020 | 7.158 | 7.281 | 7.158 | 7.212 | 38,009 | +0.05(+0.75%) |
Jan 09, 2020 | 7.273 | 7.273 | 7.135 | 7.158 | 69,765 | -0.14(-1.89%) |
Jan 08, 2020 | 7.265 | 7.304 | 7.242 | 7.296 | 46,472 | +0.03(+0.42%) |
Jan 07, 2020 | 7.288 | 7.308 | 7.235 | 7.265 | 32,168 | -0.03(-0.42%) |
Jan 06, 2020 | 7.235 | 7.319 | 7.235 | 7.296 | 52,405 | +0.03(+0.42%) |
Jan 03, 2020 | 7.327 | 7.334 | 7.242 | 7.265 | 17,241 | -0.08(-1.15%) |
Jan 02, 2020 | 7.220 | 7.350 | 7.212 | 7.350 | 54,956 | +0.11(+1.48%) |
Dec 31, 2019 | 7.197 | 7.281 | 7.197 | 7.242 | 77,195 | +0.02(+0.32%) |
Dec 30, 2019 | 7.288 | 7.304 | 7.212 | 7.220 | 45,024 | -0.02(-0.32%) |
Dec 27, 2019 | 7.250 | 7.288 | 7.227 | 7.242 | 45,846 | +0.01(+0.11%) |
Dec 26, 2019 | 7.242 | 7.311 | 7.235 | 7.235 | 62,121 | +0.01(+0.11%) |
Dec 24, 2019 | 7.273 | 7.281 | 7.227 | 7.227 | 14,237 | -0.02(-0.21%) |
Dec 23, 2019 | 7.212 | 7.311 | 7.212 | 7.242 | 41,131 | -0.02(-0.21%) |
Dec 20, 2019 | 7.342 | 7.350 | 7.258 | 7.258 | 25,601 | -0.09(-1.25%) |
Dec 19, 2019 | 7.273 | 7.380 | 7.261 | 7.350 | 76,469 | +0.08(+1.05%) |
Dec 18, 2019 | 7.128 | 7.373 | 7.128 | 7.273 | 72,156 | +0.12(+1.71%) |
Dec 17, 2019 | 7.128 | 7.181 | 7.120 | 7.151 | 134,011 | +0.02(+0.21%) |
Dec 16, 2019 | 7.197 | 7.204 | 7.059 | 7.135 | 84,781 | -0.05(-0.64%) |
Dec 13, 2019 | 7.311 | 7.327 | 7.166 | 7.181 | 85,163 | -0.13(-1.78%) |
Dec 12, 2019 | 7.334 | 7.357 | 7.265 | 7.311 | 35,400 | -0.02(-0.21%) |
Dec 11, 2019 | 7.319 | 7.373 | 7.281 | 7.327 | 43,414 | -0.02(-0.21%) |
Dec 10, 2019 | 7.181 | 7.342 | 7.181 | 7.342 | 55,781 | +0.11(+1.59%) |
Dec 09, 2019 | 7.365 | 7.365 | 7.220 | 7.227 | 44,880 | -0.21(-2.78%) |
Dec 06, 2019 | 7.350 | 7.495 | 7.250 | 7.434 | 147,206 | +0.11(+1.57%) |
Dec 05, 2019 | 7.074 | 7.319 | 7.074 | 7.319 | 90,433 | +0.24(+3.35%) |
Dec 04, 2019 | 7.181 | 7.258 | 7.066 | 7.082 | 100,005 | -0.10(-1.39%) |
Dec 03, 2019 | 7.181 | 7.235 | 7.128 | 7.181 | 73,073 | -0.02(-0.21%) |
Dec 02, 2019 | 7.197 | 7.281 | 7.174 | 7.197 | 91,113 | +0.01(+0.11%) |
Nov 29, 2019 | 7.036 | 7.288 | 7.036 | 7.189 | 47,022 | +0.09(+1.29%) |
Nov 27, 2019 | 7.043 | 7.158 | 7.028 | 7.097 | 63,741 | +0.05(+0.76%) |
Nov 26, 2019 | 7.143 | 7.197 | 7.020 | 7.043 | 179,714 | -0.13(-1.81%) |
Nov 25, 2019 | 7.158 | 7.250 | 7.154 | 7.174 | 62,637 | +0.01(+0.11%) |
Nov 22, 2019 | 7.143 | 7.265 | 7.143 | 7.166 | 29,650 | +0.00(+0.00%) |
Nov 21, 2019 | 7.166 | 7.242 | 7.120 | 7.166 | 61,792 | -0.01(-0.11%) |
Nov 20, 2019 | 7.204 | 7.288 | 7.174 | 7.174 | 42,704 | -0.04(-0.53%) |
Nov 19, 2019 | 7.151 | 7.265 | 7.151 | 7.212 | 45,472 | +0.04(+0.53%) |
Nov 18, 2019 | 7.135 | 7.265 | 7.135 | 7.174 | 86,428 | +0.02(+0.32%) |
Nov 15, 2019 | 7.197 | 7.273 | 7.128 | 7.151 | 66,615 | -0.05(-0.74%) |
Nov 14, 2019 | 7.166 | 7.265 | 7.135 | 7.204 | 59,490 | +0.03(+0.43%) |
Nov 13, 2019 | 7.066 | 7.204 | 7.066 | 7.174 | 59,539 | +0.09(+1.30%) |
Nov 12, 2019 | 7.128 | 7.158 | 7.066 | 7.082 | 62,682 | -0.05(-0.75%) |
Nov 11, 2019 | 6.944 | 7.143 | 6.929 | 7.135 | 42,432 | +0.22(+3.21%) |
Nov 08, 2019 | 6.997 | 7.059 | 6.883 | 6.913 | 145,900 | -0.05(-0.77%) |
Nov 07, 2019 | 7.089 | 7.135 | 6.936 | 6.967 | 171,195 | -0.14(-1.94%) |
Nov 06, 2019 | 7.112 | 7.181 | 7.089 | 7.105 | 98,334 | -0.02(-0.22%) |
Nov 05, 2019 | 7.197 | 7.197 | 7.112 | 7.120 | 108,277 | -0.07(-0.96%) |
Nov 04, 2019 | 7.166 | 7.220 | 7.166 | 7.189 | 50,022 | +0.03(+0.43%) |