Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 7.517 | 7.526 | 7.441 | 7.467 | 2,764,973 | -0.19(-2.44%) |
Jan 30, 2020 | 7.517 | 7.662 | 7.517 | 7.653 | 3,359,275 | +0.11(+1.46%) |
Jan 29, 2020 | 7.534 | 7.590 | 7.526 | 7.543 | 2,461,736 | -0.03(-0.34%) |
Jan 28, 2020 | 7.526 | 7.585 | 7.500 | 7.568 | 2,333,820 | +0.07(+0.91%) |
Jan 27, 2020 | 7.517 | 7.560 | 7.488 | 7.500 | 3,681,209 | -0.14(-1.78%) |
Jan 24, 2020 | 7.780 | 7.780 | 7.602 | 7.636 | 4,703,519 | -0.02(-0.22%) |
Jan 23, 2020 | 7.721 | 7.721 | 7.577 | 7.653 | 8,021,261 | -0.12(-1.53%) |
Jan 22, 2020 | 7.780 | 7.797 | 7.747 | 7.772 | 3,947,868 | +0.10(+1.33%) |
Jan 21, 2020 | 7.738 | 7.742 | 7.670 | 7.670 | 2,390,285 | -0.07(-0.88%) |
Jan 17, 2020 | 7.789 | 7.797 | 7.717 | 7.738 | 4,064,369 | -0.12(-1.51%) |
Jan 16, 2020 | 7.814 | 7.882 | 7.780 | 7.857 | 3,766,781 | +0.03(+0.32%) |
Jan 15, 2020 | 7.865 | 7.874 | 7.806 | 7.831 | 3,547,900 | -0.11(-1.39%) |
Jan 14, 2020 | 7.959 | 7.993 | 7.933 | 7.942 | 3,730,239 | -0.05(-0.64%) |
Jan 13, 2020 | 7.967 | 7.993 | 7.925 | 7.993 | 4,251,370 | +0.01(+0.11%) |
Jan 10, 2020 | 8.018 | 8.022 | 7.967 | 7.984 | 3,656,223 | -0.08(-1.05%) |
Jan 09, 2020 | 8.094 | 8.103 | 8.027 | 8.069 | 3,103,926 | -0.02(-0.21%) |
Jan 08, 2020 | 8.077 | 8.120 | 8.035 | 8.086 | 4,386,875 | +0.02(+0.21%) |
Jan 07, 2020 | 8.120 | 8.145 | 8.069 | 8.069 | 4,288,179 | +0.02(+0.21%) |
Jan 06, 2020 | 7.950 | 8.069 | 7.950 | 8.052 | 2,610,396 | -0.02(-0.21%) |
Jan 03, 2020 | 8.077 | 8.128 | 8.060 | 8.069 | 3,853,755 | -0.21(-2.56%) |
Jan 02, 2020 | 8.222 | 8.281 | 8.188 | 8.281 | 3,697,903 | +0.20(+2.52%) |
Dec 31, 2019 | 8.044 | 8.077 | 8.001 | 8.077 | 2,490,951 | +0.08(+1.06%) |
Dec 30, 2019 | 8.060 | 8.065 | 7.984 | 7.993 | 2,278,227 | -0.03(-0.32%) |
Dec 27, 2019 | 8.069 | 8.077 | 8.001 | 8.018 | 2,577,931 | +0.03(+0.32%) |
Dec 26, 2019 | 7.976 | 8.018 | 7.967 | 7.993 | 1,266,696 | +0.03(+0.43%) |
Dec 24, 2019 | 7.891 | 8.010 | 7.891 | 7.959 | 1,897,530 | +0.07(+0.86%) |
Dec 23, 2019 | 7.874 | 7.908 | 7.848 | 7.891 | 2,988,490 | +0.03(+0.32%) |
Dec 20, 2019 | 7.908 | 7.967 | 7.857 | 7.865 | 7,086,747 | -0.25(-3.03%) |
Dec 19, 2019 | 8.103 | 8.128 | 8.052 | 8.111 | 5,143,546 | -0.11(-1.34%) |
Dec 18, 2019 | 8.188 | 8.222 | 8.154 | 8.222 | 4,947,577 | -0.10(-1.22%) |
Dec 17, 2019 | 8.256 | 8.366 | 8.256 | 8.323 | 4,803,191 | -0.28(-3.25%) |
Dec 16, 2019 | 8.663 | 8.671 | 8.561 | 8.604 | 8,567,620 | +0.34(+4.11%) |
Dec 13, 2019 | 8.315 | 8.383 | 8.222 | 8.264 | 13,320,430 | +0.56(+7.27%) |
Dec 12, 2019 | 7.636 | 7.713 | 7.551 | 7.704 | 8,199,020 | +0.09(+1.23%) |
Dec 11, 2019 | 7.509 | 7.645 | 7.500 | 7.611 | 5,708,765 | +0.03(+0.45%) |
Dec 10, 2019 | 7.517 | 7.602 | 7.500 | 7.577 | 2,490,464 | -0.04(-0.56%) |
Dec 09, 2019 | 7.628 | 7.653 | 7.602 | 7.619 | 3,233,285 | +0.07(+0.90%) |
Dec 06, 2019 | 7.543 | 7.568 | 7.500 | 7.551 | 2,429,900 | +0.10(+1.37%) |
Dec 05, 2019 | 7.475 | 7.492 | 7.433 | 7.450 | 3,471,539 | +0.08(+1.04%) |
Dec 04, 2019 | 7.348 | 7.433 | 7.322 | 7.373 | 4,578,171 | +0.04(+0.58%) |
Dec 03, 2019 | 7.288 | 7.331 | 7.237 | 7.331 | 3,327,902 | -0.08(-1.03%) |
Dec 02, 2019 | 7.441 | 7.458 | 7.399 | 7.407 | 2,975,250 | -0.07(-0.91%) |
Nov 29, 2019 | 7.509 | 7.517 | 7.467 | 7.475 | 974,694 | -0.12(-1.56%) |
Nov 27, 2019 | 7.568 | 7.611 | 7.556 | 7.594 | 3,395,637 | +0.14(+1.82%) |
Nov 26, 2019 | 7.475 | 7.492 | 7.450 | 7.458 | 2,482,675 | -0.03(-0.34%) |
Nov 25, 2019 | 7.475 | 7.526 | 7.437 | 7.484 | 3,997,508 | +0.10(+1.38%) |
Nov 22, 2019 | 7.331 | 7.416 | 7.327 | 7.382 | 2,258,297 | +0.04(+0.58%) |
Nov 21, 2019 | 7.331 | 7.416 | 7.288 | 7.339 | 3,669,802 | +0.02(+0.23%) |
Nov 20, 2019 | 7.365 | 7.382 | 7.276 | 7.322 | 4,634,439 | -0.13(-1.71%) |
Nov 19, 2019 | 7.509 | 7.526 | 7.420 | 7.450 | 2,626,787 | -0.01(-0.11%) |
Nov 18, 2019 | 7.484 | 7.500 | 7.437 | 7.458 | 2,375,446 | +0.01(+0.11%) |
Nov 15, 2019 | 7.492 | 7.492 | 7.411 | 7.450 | 3,474,484 | +0.04(+0.57%) |
Nov 14, 2019 | 7.424 | 7.445 | 7.377 | 7.407 | 4,241,551 | +0.02(+0.23%) |
Nov 13, 2019 | 7.356 | 7.433 | 7.331 | 7.390 | 3,657,858 | -0.08(-1.02%) |
Nov 12, 2019 | 7.441 | 7.492 | 7.420 | 7.467 | 2,958,885 | +0.01(+0.11%) |
Nov 11, 2019 | 7.407 | 7.500 | 7.373 | 7.458 | 5,340,114 | +0.23(+3.17%) |
Nov 08, 2019 | 7.280 | 7.297 | 7.212 | 7.229 | 3,057,499 | -0.11(-1.50%) |
Nov 07, 2019 | 7.348 | 7.399 | 7.335 | 7.339 | 2,101,840 | +0.03(+0.46%) |
Nov 06, 2019 | 7.305 | 7.348 | 7.271 | 7.305 | 2,609,815 | -0.07(-0.92%) |
Nov 05, 2019 | 7.348 | 7.390 | 7.339 | 7.373 | 2,821,828 | -0.01(-0.12%) |
Nov 04, 2019 | 7.339 | 7.382 | 7.305 | 7.382 | 3,675,427 | +0.03(+0.35%) |