Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 6.461 | 6.481 | 6.355 | 6.370 | 107,491 | -0.16(-2.45%) |
Jan 30, 2020 | 6.553 | 6.575 | 6.469 | 6.530 | 116,966 | -0.13(-1.95%) |
Jan 29, 2020 | 6.690 | 6.698 | 6.652 | 6.660 | 21,653 | +0.01(+0.11%) |
Jan 28, 2020 | 6.637 | 6.683 | 6.637 | 6.652 | 46,967 | +0.02(+0.23%) |
Jan 27, 2020 | 6.637 | 6.683 | 6.576 | 6.637 | 205,674 | -0.24(-3.55%) |
Jan 24, 2020 | 6.988 | 6.988 | 6.828 | 6.881 | 679,426 | -0.12(-1.74%) |
Jan 23, 2020 | 7.041 | 7.041 | 6.911 | 7.003 | 46,251 | -0.12(-1.71%) |
Jan 22, 2020 | 7.209 | 7.239 | 7.110 | 7.125 | 67,680 | -0.11(-1.58%) |
Jan 21, 2020 | 7.346 | 7.361 | 7.239 | 7.239 | 106,028 | -0.19(-2.57%) |
Jan 17, 2020 | 7.438 | 7.468 | 7.423 | 7.430 | 60,824 | +0.02(+0.21%) |
Jan 16, 2020 | 7.400 | 7.423 | 7.386 | 7.415 | 29,499 | +0.02(+0.21%) |
Jan 15, 2020 | 7.499 | 7.499 | 7.392 | 7.400 | 428,720 | -0.12(-1.62%) |
Jan 14, 2020 | 7.514 | 7.556 | 7.503 | 7.522 | 56,364 | +0.00(+0.00%) |
Jan 13, 2020 | 7.506 | 7.541 | 7.468 | 7.522 | 160,705 | +0.01(+0.10%) |
Jan 10, 2020 | 7.575 | 7.590 | 7.514 | 7.514 | 86,124 | -0.12(-1.60%) |
Jan 09, 2020 | 7.590 | 7.645 | 7.590 | 7.636 | 106,672 | +0.05(+0.60%) |
Jan 08, 2020 | 7.667 | 7.670 | 7.590 | 7.590 | 174,158 | -0.11(-1.39%) |
Jan 07, 2020 | 7.690 | 7.723 | 7.690 | 7.697 | 95,204 | -0.01(-0.10%) |
Jan 06, 2020 | 7.697 | 7.705 | 7.674 | 7.705 | 171,696 | -0.05(-0.59%) |
Jan 03, 2020 | 7.743 | 7.800 | 7.735 | 7.751 | 60,300 | -0.10(-1.26%) |
Jan 02, 2020 | 7.812 | 7.878 | 7.812 | 7.850 | 205,593 | +0.08(+1.08%) |
Dec 31, 2019 | 7.712 | 7.766 | 7.690 | 7.766 | 73,540 | +0.05(+0.69%) |
Dec 30, 2019 | 7.712 | 7.758 | 7.712 | 7.712 | 54,930 | +0.00(+0.00%) |
Dec 27, 2019 | 7.773 | 7.789 | 7.712 | 7.712 | 79,963 | +0.00(+0.00%) |
Dec 26, 2019 | 7.659 | 7.720 | 7.659 | 7.712 | 59,081 | +0.08(+1.00%) |
Dec 24, 2019 | 7.674 | 7.674 | 7.636 | 7.636 | 26,086 | -0.05(-0.60%) |
Dec 23, 2019 | 7.690 | 7.697 | 7.633 | 7.682 | 96,703 | +0.00(+0.02%) |
Dec 20, 2019 | 7.650 | 7.703 | 7.582 | 7.680 | 49,490 | +0.03(+0.39%) |
Dec 19, 2019 | 7.590 | 7.650 | 7.590 | 7.650 | 38,172 | +0.05(+0.59%) |
Dec 18, 2019 | 7.582 | 7.605 | 7.544 | 7.605 | 34,149 | -0.01(-0.10%) |
Dec 17, 2019 | 7.688 | 7.688 | 7.612 | 7.612 | 91,029 | -0.08(-0.98%) |
Dec 16, 2019 | 7.635 | 7.703 | 7.635 | 7.688 | 116,277 | +0.10(+1.29%) |
Dec 13, 2019 | 7.590 | 7.638 | 7.575 | 7.590 | 56,257 | -0.04(-0.49%) |
Dec 12, 2019 | 7.575 | 7.650 | 7.537 | 7.627 | 92,982 | +0.08(+1.05%) |
Dec 11, 2019 | 7.582 | 7.582 | 7.512 | 7.548 | 56,242 | -0.04(-0.55%) |
Dec 10, 2019 | 7.529 | 7.597 | 7.529 | 7.590 | 113,785 | +0.05(+0.70%) |
Dec 09, 2019 | 7.484 | 7.544 | 7.484 | 7.537 | 90,360 | +0.03(+0.40%) |
Dec 06, 2019 | 7.394 | 7.507 | 7.394 | 7.507 | 86,110 | +0.20(+2.73%) |
Dec 05, 2019 | 7.266 | 7.311 | 7.266 | 7.307 | 58,537 | +0.06(+0.88%) |
Dec 04, 2019 | 7.235 | 7.273 | 7.235 | 7.243 | 38,934 | +0.05(+0.63%) |
Dec 03, 2019 | 7.220 | 7.220 | 7.137 | 7.198 | 35,851 | -0.07(-0.93%) |
Dec 02, 2019 | 7.341 | 7.341 | 7.250 | 7.266 | 259,936 | +0.01(+0.14%) |
Nov 29, 2019 | 7.273 | 7.278 | 7.254 | 7.256 | 5,174 | -0.02(-0.29%) |
Nov 27, 2019 | 7.281 | 7.287 | 7.258 | 7.277 | 8,093 | -0.01(-0.15%) |
Nov 26, 2019 | 7.333 | 7.333 | 7.258 | 7.288 | 48,213 | +0.00(+0.00%) |
Nov 25, 2019 | 7.288 | 7.289 | 7.258 | 7.288 | 22,781 | +0.07(+0.94%) |
Nov 22, 2019 | 7.235 | 7.266 | 7.214 | 7.220 | 11,808 | -0.02(-0.21%) |
Nov 21, 2019 | 7.273 | 7.273 | 7.198 | 7.235 | 36,502 | -0.02(-0.21%) |
Nov 20, 2019 | 7.266 | 7.290 | 7.220 | 7.250 | 30,392 | -0.03(-0.44%) |
Nov 19, 2019 | 7.266 | 7.299 | 7.266 | 7.283 | 8,552 | -0.03(-0.38%) |
Nov 18, 2019 | 7.296 | 7.326 | 7.296 | 7.311 | 23,375 | -0.03(-0.41%) |
Nov 15, 2019 | 7.311 | 7.349 | 7.288 | 7.341 | 33,833 | +0.15(+2.10%) |
Nov 14, 2019 | 7.160 | 7.198 | 7.115 | 7.190 | 29,845 | +0.01(+0.10%) |
Nov 13, 2019 | 7.205 | 7.217 | 7.175 | 7.183 | 22,416 | -0.08(-1.04%) |
Nov 12, 2019 | 7.198 | 7.303 | 7.198 | 7.258 | 26,687 | +0.06(+0.89%) |
Nov 11, 2019 | 7.243 | 7.243 | 7.163 | 7.194 | 33,094 | -0.07(-0.99%) |
Nov 08, 2019 | 7.250 | 7.274 | 7.235 | 7.266 | 17,115 | +0.02(+0.21%) |
Nov 07, 2019 | 7.341 | 7.394 | 7.250 | 7.250 | 56,430 | -0.07(-0.93%) |
Nov 06, 2019 | 7.394 | 7.394 | 7.311 | 7.318 | 50,676 | -0.10(-1.37%) |
Nov 05, 2019 | 7.469 | 7.469 | 7.401 | 7.420 | 42,744 | -0.03(-0.35%) |
Nov 04, 2019 | 7.416 | 7.450 | 7.416 | 7.446 | 19,752 | +0.05(+0.71%) |