Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 7.636 | 7.802 | 7.025 | 7.025 | 216,462 | -0.62(-8.11%) |
Jan 30, 2020 | 8.020 | 8.090 | 7.514 | 7.645 | 187,052 | -0.42(-5.19%) |
Jan 29, 2020 | 8.212 | 8.421 | 8.011 | 8.063 | 209,283 | -0.08(-0.96%) |
Jan 28, 2020 | 7.810 | 8.273 | 7.810 | 8.142 | 272,481 | +0.35(+4.48%) |
Jan 27, 2020 | 7.610 | 7.885 | 7.418 | 7.793 | 99,780 | -0.01(-0.11%) |
Jan 24, 2020 | 7.662 | 7.810 | 7.662 | 7.802 | 98,662 | +0.17(+2.17%) |
Jan 23, 2020 | 7.775 | 7.775 | 7.610 | 7.636 | 52,347 | -0.13(-1.69%) |
Jan 22, 2020 | 7.854 | 7.876 | 7.741 | 7.767 | 138,405 | -0.02(-0.22%) |
Jan 21, 2020 | 7.749 | 7.828 | 7.706 | 7.784 | 54,876 | +0.03(+0.45%) |
Jan 17, 2020 | 7.802 | 7.819 | 7.679 | 7.749 | 61,306 | -0.06(-0.78%) |
Jan 16, 2020 | 7.863 | 7.898 | 7.775 | 7.810 | 84,368 | -0.01(-0.11%) |
Jan 15, 2020 | 7.714 | 7.854 | 7.662 | 7.819 | 148,655 | +0.08(+1.01%) |
Jan 14, 2020 | 7.723 | 7.741 | 7.653 | 7.741 | 77,138 | +0.08(+1.03%) |
Jan 13, 2020 | 7.505 | 7.679 | 7.478 | 7.662 | 69,547 | +0.16(+2.09%) |
Jan 10, 2020 | 7.374 | 7.514 | 7.330 | 7.505 | 70,244 | +0.11(+1.53%) |
Jan 09, 2020 | 7.479 | 7.544 | 7.357 | 7.392 | 65,814 | -0.07(-0.94%) |
Jan 08, 2020 | 7.488 | 7.575 | 7.392 | 7.461 | 75,466 | -0.06(-0.81%) |
Jan 07, 2020 | 7.714 | 7.732 | 7.505 | 7.522 | 58,127 | -0.22(-2.82%) |
Jan 06, 2020 | 7.793 | 7.915 | 7.677 | 7.741 | 79,970 | -0.17(-2.21%) |
Jan 03, 2020 | 7.749 | 8.020 | 7.610 | 7.915 | 175,553 | +0.15(+1.91%) |
Jan 02, 2020 | 7.453 | 7.793 | 7.296 | 7.767 | 221,209 | +0.38(+5.08%) |
Dec 31, 2019 | 7.322 | 7.488 | 7.226 | 7.392 | 89,724 | +0.07(+0.95%) |
Dec 30, 2019 | 7.348 | 7.348 | 7.147 | 7.322 | 84,225 | +0.00(+0.00%) |
Dec 27, 2019 | 7.496 | 7.562 | 7.200 | 7.322 | 80,213 | -0.14(-1.87%) |
Dec 26, 2019 | 7.470 | 7.627 | 7.365 | 7.461 | 65,272 | -0.02(-0.23%) |
Dec 24, 2019 | 7.409 | 7.479 | 7.304 | 7.479 | 29,106 | +0.08(+1.06%) |
Dec 23, 2019 | 7.313 | 7.426 | 7.287 | 7.400 | 52,115 | +0.07(+0.95%) |
Dec 20, 2019 | 7.488 | 7.488 | 7.269 | 7.330 | 101,412 | -0.15(-1.98%) |
Dec 19, 2019 | 7.374 | 7.549 | 7.269 | 7.479 | 71,572 | +0.10(+1.42%) |
Dec 18, 2019 | 7.400 | 7.505 | 7.269 | 7.374 | 106,884 | -0.05(-0.71%) |
Dec 17, 2019 | 7.610 | 7.732 | 7.392 | 7.426 | 77,619 | -0.19(-2.52%) |
Dec 16, 2019 | 7.549 | 7.723 | 7.520 | 7.618 | 76,451 | +0.09(+1.16%) |
Dec 13, 2019 | 7.706 | 7.767 | 7.479 | 7.531 | 75,171 | -0.18(-2.38%) |
Dec 12, 2019 | 7.645 | 7.837 | 7.601 | 7.714 | 80,738 | +0.05(+0.68%) |
Dec 11, 2019 | 7.601 | 7.679 | 7.522 | 7.662 | 136,928 | +0.08(+1.04%) |
Dec 10, 2019 | 7.470 | 7.627 | 7.418 | 7.583 | 72,121 | +0.12(+1.64%) |
Dec 09, 2019 | 7.697 | 7.723 | 7.383 | 7.461 | 166,468 | -0.25(-3.28%) |
Dec 06, 2019 | 7.723 | 7.906 | 7.684 | 7.714 | 85,943 | +0.02(+0.23%) |
Dec 05, 2019 | 7.828 | 7.854 | 7.679 | 7.697 | 80,164 | -0.09(-1.12%) |
Dec 04, 2019 | 7.880 | 7.933 | 7.775 | 7.784 | 96,733 | -0.07(-0.89%) |
Dec 03, 2019 | 7.863 | 7.933 | 7.636 | 7.854 | 168,039 | +0.02(+0.22%) |
Dec 02, 2019 | 7.549 | 7.985 | 7.531 | 7.837 | 260,159 | +0.31(+4.18%) |
Nov 29, 2019 | 7.557 | 7.592 | 7.461 | 7.522 | 31,054 | -0.10(-1.26%) |
Nov 27, 2019 | 7.610 | 7.819 | 7.505 | 7.618 | 89,953 | +0.00(+0.00%) |
Nov 26, 2019 | 7.653 | 7.784 | 7.618 | 7.618 | 134,582 | +0.01(+0.11%) |
Nov 25, 2019 | 7.461 | 7.706 | 7.444 | 7.610 | 157,886 | +0.15(+1.99%) |
Nov 22, 2019 | 7.514 | 7.544 | 7.418 | 7.461 | 100,267 | -0.04(-0.58%) |
Nov 21, 2019 | 7.575 | 7.627 | 7.453 | 7.505 | 128,622 | -0.08(-1.04%) |
Nov 20, 2019 | 7.732 | 7.802 | 7.496 | 7.583 | 138,530 | -0.16(-2.03%) |
Nov 19, 2019 | 7.880 | 7.898 | 7.723 | 7.741 | 85,035 | -0.10(-1.33%) |
Nov 18, 2019 | 7.941 | 8.159 | 7.810 | 7.845 | 208,633 | +0.03(+0.33%) |
Nov 15, 2019 | 7.854 | 7.854 | 7.732 | 7.819 | 162,146 | +0.00(+0.00%) |
Nov 14, 2019 | 7.645 | 7.880 | 7.645 | 7.819 | 210,025 | +0.10(+1.24%) |
Nov 13, 2019 | 7.679 | 7.976 | 7.678 | 7.723 | 201,322 | -0.07(-0.90%) |
Nov 12, 2019 | 7.802 | 7.924 | 7.419 | 7.793 | 269,443 | -0.09(-1.11%) |
Nov 11, 2019 | 7.531 | 8.203 | 7.374 | 7.880 | 814,175 | +0.73(+10.26%) |
Nov 08, 2019 | 6.274 | 7.278 | 5.943 | 7.147 | 334,261 | +0.90(+14.39%) |
Nov 07, 2019 | 6.091 | 6.327 | 6.043 | 6.248 | 119,275 | +0.17(+2.73%) |
Nov 06, 2019 | 6.213 | 6.213 | 6.030 | 6.083 | 55,364 | -0.15(-2.38%) |
Nov 05, 2019 | 6.292 | 6.309 | 6.126 | 6.231 | 58,669 | -0.05(-0.83%) |
Nov 04, 2019 | 6.240 | 6.318 | 5.847 | 6.283 | 213,133 | +0.08(+1.27%) |