Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 7.527 | 7.549 | 7.499 | 7.506 | 273,018 | -0.04(-0.48%) |
Jan 30, 2020 | 7.535 | 7.549 | 7.506 | 7.542 | 361,764 | +0.01(+0.10%) |
Jan 29, 2020 | 7.535 | 7.556 | 7.527 | 7.535 | 233,836 | +0.00(+0.00%) |
Jan 28, 2020 | 7.520 | 7.542 | 7.492 | 7.535 | 246,433 | +0.01(+0.19%) |
Jan 27, 2020 | 7.499 | 7.520 | 7.441 | 7.520 | 412,153 | +0.00(+0.00%) |
Jan 24, 2020 | 7.535 | 7.535 | 7.502 | 7.520 | 162,474 | +0.00(+0.00%) |
Jan 23, 2020 | 7.506 | 7.527 | 7.492 | 7.520 | 158,968 | +0.01(+0.19%) |
Jan 22, 2020 | 7.499 | 7.527 | 7.484 | 7.506 | 283,201 | +0.01(+0.19%) |
Jan 21, 2020 | 7.492 | 7.506 | 7.466 | 7.492 | 303,423 | +0.01(+0.10%) |
Jan 17, 2020 | 7.463 | 7.506 | 7.458 | 7.484 | 417,254 | +0.01(+0.19%) |
Jan 16, 2020 | 7.441 | 7.477 | 7.427 | 7.470 | 384,069 | +0.02(+0.29%) |
Jan 15, 2020 | 7.477 | 7.506 | 7.441 | 7.448 | 368,774 | -0.01(-0.10%) |
Jan 14, 2020 | 7.506 | 7.541 | 7.441 | 7.456 | 657,451 | -0.04(-0.47%) |
Jan 13, 2020 | 7.562 | 7.569 | 7.484 | 7.491 | 435,760 | -0.07(-0.94%) |
Jan 10, 2020 | 7.484 | 7.569 | 7.477 | 7.562 | 427,677 | +0.06(+0.86%) |
Jan 09, 2020 | 7.462 | 7.505 | 7.455 | 7.498 | 334,721 | +0.05(+0.67%) |
Jan 08, 2020 | 7.477 | 7.484 | 7.441 | 7.448 | 322,738 | -0.02(-0.29%) |
Jan 07, 2020 | 7.484 | 7.484 | 7.434 | 7.469 | 496,910 | -0.02(-0.29%) |
Jan 06, 2020 | 7.469 | 7.498 | 7.448 | 7.491 | 526,940 | +0.03(+0.38%) |
Jan 03, 2020 | 7.484 | 7.512 | 7.448 | 7.462 | 253,329 | -0.02(-0.29%) |
Jan 02, 2020 | 7.484 | 7.512 | 7.469 | 7.484 | 362,297 | +0.01(+0.19%) |
Dec 31, 2019 | 7.441 | 7.477 | 7.427 | 7.469 | 540,548 | +0.03(+0.38%) |
Dec 30, 2019 | 7.391 | 7.441 | 7.391 | 7.441 | 271,575 | +0.04(+0.58%) |
Dec 27, 2019 | 7.441 | 7.441 | 7.373 | 7.398 | 350,936 | -0.02(-0.29%) |
Dec 26, 2019 | 7.441 | 7.469 | 7.419 | 7.419 | 215,654 | -0.01(-0.19%) |
Dec 24, 2019 | 7.434 | 7.448 | 7.412 | 7.434 | 118,192 | +0.00(+0.00%) |
Dec 23, 2019 | 7.419 | 7.444 | 7.412 | 7.434 | 255,743 | +0.02(+0.29%) |
Dec 20, 2019 | 7.369 | 7.412 | 7.369 | 7.412 | 290,439 | +0.04(+0.58%) |
Dec 19, 2019 | 7.369 | 7.405 | 7.362 | 7.369 | 242,667 | +0.00(+0.00%) |
Dec 18, 2019 | 7.412 | 7.412 | 7.355 | 7.369 | 206,579 | -0.04(-0.48%) |
Dec 17, 2019 | 7.419 | 7.427 | 7.369 | 7.405 | 397,454 | -0.01(-0.19%) |
Dec 16, 2019 | 7.377 | 7.419 | 7.356 | 7.419 | 250,867 | +0.04(+0.58%) |
Dec 13, 2019 | 7.312 | 7.377 | 7.293 | 7.377 | 288,479 | +0.06(+0.88%) |
Dec 12, 2019 | 7.269 | 7.312 | 7.262 | 7.312 | 367,103 | +0.06(+0.80%) |
Dec 11, 2019 | 7.254 | 7.269 | 7.247 | 7.254 | 269,606 | -0.01(-0.20%) |
Dec 10, 2019 | 7.297 | 7.297 | 7.244 | 7.269 | 384,882 | -0.02(-0.29%) |
Dec 09, 2019 | 7.297 | 7.311 | 7.276 | 7.290 | 254,916 | -0.01(-0.10%) |
Dec 06, 2019 | 7.283 | 7.318 | 7.262 | 7.297 | 201,739 | +0.01(+0.10%) |
Dec 05, 2019 | 7.283 | 7.311 | 7.262 | 7.290 | 208,009 | +0.00(+0.00%) |
Dec 04, 2019 | 7.304 | 7.333 | 7.283 | 7.290 | 362,920 | -0.01(-0.10%) |
Dec 03, 2019 | 7.176 | 7.311 | 7.169 | 7.297 | 695,422 | +0.04(+0.59%) |
Dec 02, 2019 | 7.283 | 7.325 | 7.240 | 7.254 | 422,692 | -0.03(-0.39%) |
Nov 29, 2019 | 7.290 | 7.322 | 7.282 | 7.283 | 167,787 | -0.02(-0.29%) |
Nov 27, 2019 | 7.254 | 7.318 | 7.254 | 7.304 | 333,602 | +0.04(+0.59%) |
Nov 26, 2019 | 7.247 | 7.269 | 7.233 | 7.262 | 327,542 | +0.01(+0.20%) |
Nov 25, 2019 | 7.226 | 7.254 | 7.212 | 7.247 | 221,505 | +0.02(+0.29%) |
Nov 22, 2019 | 7.212 | 7.240 | 7.205 | 7.226 | 175,535 | +0.01(+0.20%) |
Nov 21, 2019 | 7.205 | 7.219 | 7.176 | 7.212 | 298,290 | +0.01(+0.20%) |
Nov 20, 2019 | 7.198 | 7.219 | 7.183 | 7.198 | 222,910 | +0.00(+0.00%) |
Nov 19, 2019 | 7.212 | 7.226 | 7.183 | 7.198 | 218,560 | -0.01(-0.20%) |
Nov 18, 2019 | 7.205 | 7.219 | 7.183 | 7.212 | 351,427 | +0.01(+0.10%) |
Nov 15, 2019 | 7.198 | 7.205 | 7.156 | 7.205 | 315,710 | +0.00(+0.00%) |
Nov 14, 2019 | 7.191 | 7.226 | 7.148 | 7.205 | 273,393 | +0.04(+0.50%) |
Nov 13, 2019 | 7.169 | 7.197 | 7.140 | 7.169 | 312,936 | -0.01(-0.20%) |
Nov 12, 2019 | 7.161 | 7.197 | 7.126 | 7.183 | 302,354 | -0.01(-0.10%) |
Nov 11, 2019 | 7.119 | 7.197 | 7.112 | 7.190 | 235,636 | +0.07(+0.99%) |
Nov 08, 2019 | 7.070 | 7.126 | 7.069 | 7.119 | 254,264 | +0.06(+0.80%) |
Nov 07, 2019 | 7.112 | 7.112 | 7.063 | 7.063 | 454,099 | -0.04(-0.60%) |
Nov 06, 2019 | 7.098 | 7.119 | 7.091 | 7.105 | 253,930 | +0.01(+0.20%) |
Nov 05, 2019 | 7.105 | 7.119 | 7.077 | 7.091 | 271,957 | -0.01(-0.20%) |
Nov 04, 2019 | 7.091 | 7.126 | 7.077 | 7.105 | 413,163 | +0.04(+0.60%) |