Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 7.971 | 7.972 | 7.833 | 7.902 | 102,775 | -0.03(-0.39%) |
Jan 30, 2020 | 7.902 | 7.933 | 7.871 | 7.933 | 29,953 | +0.00(+0.00%) |
Jan 29, 2020 | 7.902 | 7.948 | 7.879 | 7.933 | 47,725 | +0.10(+1.28%) |
Jan 28, 2020 | 7.779 | 7.836 | 7.779 | 7.833 | 15,604 | +0.12(+1.49%) |
Jan 27, 2020 | 7.902 | 7.902 | 7.710 | 7.717 | 88,661 | -0.24(-2.99%) |
Jan 24, 2020 | 7.994 | 8.010 | 7.933 | 7.956 | 42,541 | -0.04(-0.48%) |
Jan 23, 2020 | 7.940 | 7.994 | 7.925 | 7.994 | 37,713 | +0.01(+0.08%) |
Jan 22, 2020 | 8.070 | 8.070 | 7.955 | 7.987 | 69,268 | -0.02(-0.27%) |
Jan 21, 2020 | 8.009 | 8.039 | 7.971 | 8.009 | 61,159 | +0.06(+0.77%) |
Jan 17, 2020 | 7.948 | 7.997 | 7.932 | 7.948 | 60,251 | +0.02(+0.19%) |
Jan 16, 2020 | 7.917 | 7.948 | 7.887 | 7.932 | 45,027 | +0.03(+0.39%) |
Jan 15, 2020 | 7.925 | 7.934 | 7.894 | 7.902 | 60,758 | +0.01(+0.10%) |
Jan 14, 2020 | 7.910 | 7.925 | 7.887 | 7.894 | 55,678 | +0.00(+0.00%) |
Jan 13, 2020 | 7.887 | 7.913 | 7.826 | 7.894 | 50,837 | +0.04(+0.49%) |
Jan 10, 2020 | 7.887 | 7.910 | 7.850 | 7.856 | 36,543 | +0.01(+0.10%) |
Jan 09, 2020 | 7.818 | 7.848 | 7.782 | 7.848 | 27,663 | +0.05(+0.69%) |
Jan 08, 2020 | 7.711 | 7.803 | 7.711 | 7.795 | 32,834 | +0.10(+1.29%) |
Jan 07, 2020 | 7.719 | 7.826 | 7.696 | 7.696 | 45,085 | -0.05(-0.69%) |
Jan 06, 2020 | 7.726 | 7.818 | 7.726 | 7.749 | 52,887 | -0.04(-0.49%) |
Jan 03, 2020 | 7.749 | 7.833 | 7.681 | 7.787 | 50,427 | -0.04(-0.49%) |
Jan 02, 2020 | 7.818 | 7.887 | 7.803 | 7.826 | 56,002 | +0.01(+0.10%) |
Dec 31, 2019 | 7.795 | 7.848 | 7.749 | 7.818 | 33,662 | +0.02(+0.29%) |
Dec 30, 2019 | 7.856 | 7.856 | 7.767 | 7.795 | 31,374 | -0.02(-0.20%) |
Dec 27, 2019 | 7.818 | 7.864 | 7.774 | 7.810 | 56,191 | +0.03(+0.39%) |
Dec 26, 2019 | 7.757 | 7.826 | 7.757 | 7.780 | 31,164 | -0.02(-0.20%) |
Dec 24, 2019 | 7.856 | 7.856 | 7.742 | 7.795 | 106,226 | -0.01(-0.10%) |
Dec 23, 2019 | 7.856 | 7.905 | 7.780 | 7.803 | 43,461 | -0.05(-0.67%) |
Dec 20, 2019 | 7.711 | 7.871 | 7.711 | 7.855 | 77,151 | +0.11(+1.47%) |
Dec 19, 2019 | 7.658 | 7.742 | 7.658 | 7.742 | 16,120 | +0.12(+1.59%) |
Dec 18, 2019 | 7.727 | 7.749 | 7.620 | 7.620 | 51,204 | -0.07(-0.89%) |
Dec 17, 2019 | 7.666 | 7.719 | 7.664 | 7.689 | 19,090 | +0.02(+0.30%) |
Dec 16, 2019 | 7.719 | 7.764 | 7.651 | 7.666 | 50,827 | -0.01(-0.10%) |
Dec 13, 2019 | 7.719 | 7.719 | 7.651 | 7.673 | 30,992 | -0.02(-0.30%) |
Dec 12, 2019 | 7.658 | 7.764 | 7.658 | 7.696 | 53,260 | +0.08(+0.99%) |
Dec 11, 2019 | 7.620 | 7.681 | 7.605 | 7.620 | 38,913 | +0.01(+0.07%) |
Dec 10, 2019 | 7.696 | 7.719 | 7.582 | 7.615 | 73,598 | -0.05(-0.66%) |
Dec 09, 2019 | 7.681 | 7.734 | 7.628 | 7.666 | 83,266 | +0.00(+0.00%) |
Dec 06, 2019 | 7.636 | 7.696 | 7.628 | 7.666 | 32,443 | +0.04(+0.50%) |
Dec 05, 2019 | 7.590 | 7.628 | 7.583 | 7.628 | 14,801 | +0.02(+0.30%) |
Dec 04, 2019 | 7.537 | 7.636 | 7.537 | 7.605 | 38,144 | +0.10(+1.31%) |
Dec 03, 2019 | 7.582 | 7.604 | 7.476 | 7.507 | 61,668 | -0.11(-1.39%) |
Dec 02, 2019 | 7.696 | 7.696 | 7.582 | 7.613 | 35,210 | -0.08(-0.99%) |
Nov 29, 2019 | 7.704 | 7.727 | 7.658 | 7.689 | 22,683 | +0.02(+0.30%) |
Nov 27, 2019 | 7.628 | 7.666 | 7.583 | 7.666 | 31,256 | +0.05(+0.60%) |
Nov 26, 2019 | 7.719 | 7.719 | 7.605 | 7.620 | 39,365 | -0.10(-1.28%) |
Nov 25, 2019 | 7.636 | 7.719 | 7.636 | 7.719 | 49,800 | +0.16(+2.11%) |
Nov 22, 2019 | 7.605 | 7.658 | 7.522 | 7.560 | 61,193 | -0.04(-0.50%) |
Nov 21, 2019 | 7.605 | 7.605 | 7.585 | 7.598 | 6,739 | +0.01(+0.11%) |
Nov 20, 2019 | 7.642 | 7.650 | 7.559 | 7.589 | 42,060 | -0.05(-0.59%) |
Nov 19, 2019 | 7.635 | 7.672 | 7.605 | 7.635 | 22,808 | -0.02(-0.20%) |
Nov 18, 2019 | 7.620 | 7.657 | 7.597 | 7.650 | 49,266 | +0.03(+0.40%) |
Nov 15, 2019 | 7.514 | 7.660 | 7.514 | 7.620 | 93,900 | +0.11(+1.50%) |
Nov 14, 2019 | 7.514 | 7.589 | 7.492 | 7.507 | 71,818 | -0.03(-0.40%) |
Nov 13, 2019 | 7.559 | 7.567 | 7.495 | 7.537 | 50,213 | -0.03(-0.40%) |
Nov 12, 2019 | 7.552 | 7.574 | 7.492 | 7.567 | 92,122 | +0.00(+0.00%) |
Nov 11, 2019 | 7.492 | 7.574 | 7.477 | 7.567 | 130,409 | +0.08(+1.00%) |
Nov 08, 2019 | 7.499 | 7.507 | 7.477 | 7.492 | 53,923 | +0.02(+0.20%) |
Nov 07, 2019 | 7.424 | 7.499 | 7.416 | 7.477 | 105,118 | +0.05(+0.71%) |
Nov 06, 2019 | 7.401 | 7.424 | 7.394 | 7.424 | 67,135 | +0.02(+0.20%) |
Nov 05, 2019 | 7.394 | 7.439 | 7.371 | 7.409 | 209,577 | +0.04(+0.51%) |
Nov 04, 2019 | 7.333 | 7.386 | 7.333 | 7.371 | 92,051 | +0.04(+0.51%) |