Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 7.473 | 7.498 | 7.447 | 7.498 | 30,218 | -0.01(-0.17%) |
Jan 30, 2020 | 7.486 | 7.556 | 7.454 | 7.511 | 58,279 | +0.05(+0.69%) |
Jan 29, 2020 | 7.454 | 7.532 | 7.454 | 7.460 | 40,659 | -0.02(-0.26%) |
Jan 28, 2020 | 7.454 | 7.505 | 7.447 | 7.479 | 47,914 | -0.02(-0.26%) |
Jan 27, 2020 | 7.524 | 7.556 | 7.479 | 7.498 | 67,136 | +0.03(+0.39%) |
Jan 24, 2020 | 7.476 | 7.481 | 7.466 | 7.470 | 25,233 | -0.01(-0.13%) |
Jan 23, 2020 | 7.486 | 7.486 | 7.454 | 7.479 | 5,747 | -0.01(-0.09%) |
Jan 22, 2020 | 7.460 | 7.486 | 7.370 | 7.486 | 42,369 | +0.03(+0.39%) |
Jan 21, 2020 | 7.415 | 7.486 | 7.383 | 7.457 | 85,709 | +0.05(+0.65%) |
Jan 17, 2020 | 7.396 | 7.415 | 7.389 | 7.409 | 36,137 | -0.01(-0.09%) |
Jan 16, 2020 | 7.389 | 7.415 | 7.383 | 7.415 | 41,506 | +0.00(+0.00%) |
Jan 15, 2020 | 7.351 | 7.441 | 7.351 | 7.415 | 114,909 | +0.05(+0.70%) |
Jan 14, 2020 | 7.370 | 7.402 | 7.344 | 7.364 | 27,330 | -0.01(-0.09%) |
Jan 13, 2020 | 7.351 | 7.409 | 7.344 | 7.370 | 58,918 | -0.03(-0.35%) |
Jan 10, 2020 | 7.454 | 7.473 | 7.376 | 7.396 | 52,025 | -0.09(-1.20%) |
Jan 09, 2020 | 7.473 | 7.492 | 7.435 | 7.486 | 57,490 | +0.05(+0.69%) |
Jan 08, 2020 | 7.408 | 7.511 | 7.408 | 7.435 | 85,505 | +0.03(+0.34%) |
Jan 07, 2020 | 7.364 | 7.409 | 7.339 | 7.409 | 61,111 | +0.07(+0.96%) |
Jan 06, 2020 | 7.371 | 7.371 | 7.333 | 7.339 | 60,824 | -0.03(-0.43%) |
Jan 03, 2020 | 7.231 | 7.371 | 7.231 | 7.371 | 58,028 | +0.11(+1.49%) |
Jan 02, 2020 | 7.326 | 7.371 | 7.224 | 7.262 | 68,632 | -0.04(-0.61%) |
Dec 31, 2019 | 7.300 | 7.326 | 7.300 | 7.307 | 33,719 | -0.02(-0.26%) |
Dec 30, 2019 | 7.288 | 7.326 | 7.288 | 7.326 | 37,737 | +0.04(+0.52%) |
Dec 27, 2019 | 7.269 | 7.288 | 7.262 | 7.288 | 20,231 | +0.01(+0.18%) |
Dec 26, 2019 | 7.256 | 7.288 | 7.243 | 7.275 | 23,282 | -0.01(-0.17%) |
Dec 24, 2019 | 7.301 | 7.301 | 7.243 | 7.288 | 40,149 | -0.01(-0.17%) |
Dec 23, 2019 | 7.326 | 7.326 | 7.282 | 7.301 | 45,546 | -0.03(-0.35%) |
Dec 20, 2019 | 7.269 | 7.326 | 7.224 | 7.326 | 50,814 | +0.10(+1.41%) |
Dec 19, 2019 | 7.218 | 7.257 | 7.211 | 7.224 | 33,647 | -0.01(-0.18%) |
Dec 18, 2019 | 7.211 | 7.237 | 7.186 | 7.237 | 67,117 | +0.00(+0.00%) |
Dec 17, 2019 | 7.224 | 7.250 | 7.224 | 7.237 | 26,180 | +0.01(+0.09%) |
Dec 16, 2019 | 7.243 | 7.301 | 7.192 | 7.231 | 57,794 | -0.01(-0.18%) |
Dec 13, 2019 | 7.192 | 7.250 | 7.180 | 7.243 | 51,912 | +0.00(+0.00%) |
Dec 12, 2019 | 7.326 | 7.326 | 7.211 | 7.243 | 41,720 | -0.06(-0.87%) |
Dec 11, 2019 | 7.301 | 7.339 | 7.269 | 7.307 | 52,791 | +0.02(+0.26%) |
Dec 10, 2019 | 7.288 | 7.307 | 7.256 | 7.288 | 37,388 | -0.02(-0.26%) |
Dec 09, 2019 | 7.351 | 7.383 | 7.307 | 7.307 | 60,877 | -0.08(-1.03%) |
Dec 06, 2019 | 7.396 | 7.402 | 7.358 | 7.383 | 22,900 | +0.07(+0.95%) |
Dec 05, 2019 | 7.370 | 7.377 | 7.313 | 7.313 | 23,512 | -0.02(-0.26%) |
Dec 04, 2019 | 7.364 | 7.408 | 7.295 | 7.332 | 57,951 | -0.03(-0.43%) |
Dec 03, 2019 | 7.402 | 7.427 | 7.345 | 7.364 | 63,711 | -0.04(-0.51%) |
Dec 02, 2019 | 7.396 | 7.402 | 7.358 | 7.402 | 50,209 | +0.05(+0.69%) |
Nov 29, 2019 | 7.307 | 7.377 | 7.307 | 7.351 | 5,527 | -0.01(-0.09%) |
Nov 27, 2019 | 7.345 | 7.402 | 7.332 | 7.358 | 73,912 | +0.03(+0.39%) |
Nov 26, 2019 | 7.313 | 7.329 | 7.282 | 7.329 | 13,823 | +0.05(+0.65%) |
Nov 25, 2019 | 7.313 | 7.313 | 7.282 | 7.282 | 16,082 | -0.03(-0.43%) |
Nov 22, 2019 | 7.282 | 7.313 | 7.250 | 7.313 | 39,640 | +0.03(+0.43%) |
Nov 21, 2019 | 7.231 | 7.282 | 7.193 | 7.282 | 32,143 | +0.06(+0.88%) |
Nov 20, 2019 | 7.214 | 7.257 | 7.212 | 7.218 | 16,227 | +0.01(+0.18%) |
Nov 19, 2019 | 7.193 | 7.231 | 7.187 | 7.206 | 18,678 | -0.01(-0.09%) |
Nov 18, 2019 | 7.218 | 7.225 | 7.187 | 7.212 | 31,210 | -0.01(-0.18%) |
Nov 15, 2019 | 7.263 | 7.310 | 7.225 | 7.225 | 45,642 | -0.04(-0.52%) |
Nov 14, 2019 | 7.269 | 7.314 | 7.263 | 7.263 | 8,120 | -0.03(-0.35%) |
Nov 13, 2019 | 7.231 | 7.288 | 7.209 | 7.288 | 30,979 | +0.08(+1.14%) |
Nov 12, 2019 | 7.187 | 7.212 | 7.187 | 7.206 | 18,072 | +0.02(+0.26%) |
Nov 11, 2019 | 7.180 | 7.218 | 7.161 | 7.187 | 23,356 | -0.03(-0.44%) |
Nov 08, 2019 | 7.187 | 7.244 | 7.149 | 7.218 | 37,587 | +0.01(+0.18%) |
Nov 07, 2019 | 7.262 | 7.285 | 7.174 | 7.205 | 38,938 | -0.06(-0.78%) |
Nov 06, 2019 | 7.262 | 7.294 | 7.243 | 7.262 | 48,213 | +0.01(+0.16%) |
Nov 05, 2019 | 7.249 | 7.294 | 7.231 | 7.250 | 53,770 | -0.01(-0.16%) |
Nov 04, 2019 | 7.218 | 7.262 | 7.207 | 7.262 | 50,561 | +0.07(+0.96%) |