Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 7.443 | 7.479 | 7.429 | 7.471 | 540,400 | +0.03(+0.38%) |
Dec 30, 2019 | 7.393 | 7.443 | 7.393 | 7.443 | 271,500 | +0.04(+0.58%) |
Dec 27, 2019 | 7.443 | 7.443 | 7.375 | 7.400 | 350,840 | -0.02(-0.29%) |
Dec 26, 2019 | 7.443 | 7.471 | 7.421 | 7.421 | 215,595 | -0.01(-0.19%) |
Dec 24, 2019 | 7.436 | 7.450 | 7.414 | 7.436 | 118,160 | +0.00(+0.00%) |
Dec 23, 2019 | 7.421 | 7.446 | 7.414 | 7.436 | 255,673 | +0.02(+0.29%) |
Dec 20, 2019 | 7.371 | 7.414 | 7.371 | 7.414 | 290,360 | +0.04(+0.58%) |
Dec 19, 2019 | 7.371 | 7.407 | 7.364 | 7.371 | 242,600 | +0.00(+0.00%) |
Dec 18, 2019 | 7.414 | 7.414 | 7.357 | 7.371 | 206,522 | -0.04(-0.48%) |
Dec 17, 2019 | 7.421 | 7.429 | 7.371 | 7.407 | 397,345 | -0.01(-0.19%) |
Dec 16, 2019 | 7.379 | 7.421 | 7.358 | 7.421 | 250,798 | +0.04(+0.58%) |
Dec 13, 2019 | 7.314 | 7.379 | 7.295 | 7.379 | 288,400 | +0.06(+0.88%) |
Dec 12, 2019 | 7.271 | 7.314 | 7.264 | 7.314 | 367,003 | +0.06(+0.80%) |
Dec 11, 2019 | 7.256 | 7.271 | 7.249 | 7.256 | 269,532 | -0.01(-0.20%) |
Dec 10, 2019 | 7.299 | 7.299 | 7.246 | 7.271 | 384,776 | -0.02(-0.29%) |
Dec 09, 2019 | 7.299 | 7.313 | 7.278 | 7.292 | 254,847 | -0.01(-0.10%) |
Dec 06, 2019 | 7.285 | 7.320 | 7.264 | 7.299 | 201,683 | +0.01(+0.10%) |
Dec 05, 2019 | 7.285 | 7.313 | 7.264 | 7.292 | 207,952 | +0.00(+0.00%) |
Dec 04, 2019 | 7.306 | 7.335 | 7.285 | 7.292 | 362,821 | -0.01(-0.10%) |
Dec 03, 2019 | 7.178 | 7.313 | 7.171 | 7.299 | 695,232 | +0.04(+0.59%) |
Dec 02, 2019 | 7.285 | 7.327 | 7.242 | 7.256 | 422,577 | -0.03(-0.39%) |
Nov 29, 2019 | 7.292 | 7.324 | 7.284 | 7.285 | 167,741 | -0.02(-0.29%) |
Nov 27, 2019 | 7.256 | 7.320 | 7.256 | 7.306 | 333,510 | +0.04(+0.59%) |
Nov 26, 2019 | 7.249 | 7.271 | 7.235 | 7.264 | 327,453 | +0.01(+0.20%) |
Nov 25, 2019 | 7.228 | 7.256 | 7.214 | 7.249 | 221,445 | +0.02(+0.29%) |
Nov 22, 2019 | 7.214 | 7.242 | 7.207 | 7.228 | 175,487 | +0.01(+0.20%) |
Nov 21, 2019 | 7.207 | 7.221 | 7.178 | 7.214 | 298,209 | +0.01(+0.20%) |
Nov 20, 2019 | 7.200 | 7.221 | 7.185 | 7.200 | 222,849 | +0.00(+0.00%) |
Nov 19, 2019 | 7.214 | 7.228 | 7.185 | 7.200 | 218,500 | -0.01(-0.20%) |
Nov 18, 2019 | 7.207 | 7.221 | 7.185 | 7.214 | 351,331 | +0.01(+0.10%) |
Nov 15, 2019 | 7.200 | 7.207 | 7.158 | 7.207 | 315,624 | +0.00(+0.00%) |
Nov 14, 2019 | 7.193 | 7.228 | 7.150 | 7.207 | 273,318 | +0.04(+0.50%) |
Nov 13, 2019 | 7.171 | 7.199 | 7.142 | 7.171 | 312,850 | -0.01(-0.20%) |
Nov 12, 2019 | 7.163 | 7.199 | 7.128 | 7.185 | 302,271 | -0.01(-0.10%) |
Nov 11, 2019 | 7.121 | 7.199 | 7.114 | 7.192 | 235,571 | +0.07(+0.99%) |
Nov 08, 2019 | 7.072 | 7.128 | 7.071 | 7.121 | 254,194 | +0.06(+0.80%) |
Nov 07, 2019 | 7.114 | 7.114 | 7.065 | 7.065 | 453,975 | -0.04(-0.60%) |
Nov 06, 2019 | 7.100 | 7.121 | 7.093 | 7.107 | 253,861 | +0.01(+0.20%) |
Nov 05, 2019 | 7.107 | 7.121 | 7.079 | 7.093 | 271,883 | -0.01(-0.20%) |
Nov 04, 2019 | 7.093 | 7.128 | 7.079 | 7.107 | 413,050 | +0.04(+0.60%) |
Nov 01, 2019 | 7.121 | 7.121 | 7.065 | 7.065 | 495,353 | -0.04(-0.60%) |
Oct 31, 2019 | 7.072 | 7.107 | 7.058 | 7.107 | 458,563 | +0.04(+0.50%) |
Oct 30, 2019 | 7.072 | 7.078 | 7.043 | 7.072 | 488,981 | +0.00(+0.00%) |
Oct 29, 2019 | 7.051 | 7.086 | 7.043 | 7.072 | 244,033 | +0.01(+0.10%) |
Oct 28, 2019 | 7.072 | 7.086 | 7.043 | 7.065 | 308,622 | -0.01(-0.10%) |
Oct 25, 2019 | 7.072 | 7.089 | 7.058 | 7.072 | 419,548 | -0.01(-0.20%) |
Oct 24, 2019 | 7.107 | 7.107 | 7.061 | 7.086 | 327,393 | -0.01(-0.20%) |
Oct 23, 2019 | 7.072 | 7.111 | 7.065 | 7.100 | 327,293 | +0.04(+0.50%) |
Oct 22, 2019 | 7.086 | 7.086 | 7.058 | 7.065 | 628,577 | +0.00(+0.00%) |
Oct 21, 2019 | 7.065 | 7.100 | 7.058 | 7.065 | 331,644 | +0.00(+0.00%) |
Oct 18, 2019 | 7.043 | 7.072 | 7.043 | 7.065 | 177,114 | +0.02(+0.30%) |
Oct 17, 2019 | 7.058 | 7.058 | 7.008 | 7.043 | 297,020 | -0.01(-0.15%) |
Oct 16, 2019 | 7.029 | 7.058 | 7.015 | 7.054 | 223,798 | +0.02(+0.35%) |
Oct 15, 2019 | 7.058 | 7.079 | 7.022 | 7.029 | 324,887 | -0.03(-0.40%) |
Oct 14, 2019 | 7.079 | 7.081 | 7.051 | 7.058 | 188,939 | -0.03(-0.40%) |
Oct 11, 2019 | 7.072 | 7.100 | 7.072 | 7.086 | 323,056 | +0.04(+0.51%) |
Oct 10, 2019 | 7.036 | 7.064 | 7.036 | 7.050 | 398,438 | +0.00(+0.00%) |
Oct 09, 2019 | 7.057 | 7.057 | 7.036 | 7.050 | 238,457 | +0.01(+0.20%) |
Oct 08, 2019 | 7.029 | 7.043 | 7.015 | 7.036 | 315,550 | +0.01(+0.20%) |
Oct 07, 2019 | 7.057 | 7.057 | 6.987 | 7.022 | 372,969 | -0.02(-0.30%) |
Oct 04, 2019 | 7.057 | 7.060 | 7.036 | 7.043 | 271,285 | -0.01(-0.10%) |
Oct 03, 2019 | 7.050 | 7.057 | 6.994 | 7.050 | 239,097 | +0.01(+0.10%) |
Oct 02, 2019 | 7.057 | 7.057 | 6.990 | 7.043 | 375,333 | -0.01(-0.10%) |