Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2019 | 7.119 | 7.119 | 7.063 | 7.063 | 495,488 | -0.04(-0.60%) |
Oct 31, 2019 | 7.070 | 7.105 | 7.056 | 7.105 | 458,688 | +0.04(+0.50%) |
Oct 30, 2019 | 7.070 | 7.076 | 7.042 | 7.070 | 489,115 | +0.00(+0.00%) |
Oct 29, 2019 | 7.049 | 7.084 | 7.042 | 7.070 | 244,100 | +0.01(+0.10%) |
Oct 28, 2019 | 7.070 | 7.084 | 7.042 | 7.063 | 308,706 | -0.01(-0.10%) |
Oct 25, 2019 | 7.070 | 7.087 | 7.056 | 7.070 | 419,663 | -0.01(-0.20%) |
Oct 24, 2019 | 7.105 | 7.105 | 7.059 | 7.084 | 327,483 | -0.01(-0.20%) |
Oct 23, 2019 | 7.070 | 7.109 | 7.063 | 7.098 | 327,382 | +0.04(+0.50%) |
Oct 22, 2019 | 7.084 | 7.084 | 7.056 | 7.063 | 628,749 | +0.00(+0.00%) |
Oct 21, 2019 | 7.063 | 7.098 | 7.056 | 7.063 | 331,735 | +0.00(+0.00%) |
Oct 18, 2019 | 7.042 | 7.070 | 7.042 | 7.063 | 177,162 | +0.02(+0.30%) |
Oct 17, 2019 | 7.056 | 7.056 | 7.006 | 7.042 | 297,102 | -0.01(-0.15%) |
Oct 16, 2019 | 7.027 | 7.056 | 7.013 | 7.052 | 223,860 | +0.02(+0.35%) |
Oct 15, 2019 | 7.056 | 7.077 | 7.020 | 7.027 | 324,976 | -0.03(-0.40%) |
Oct 14, 2019 | 7.077 | 7.079 | 7.049 | 7.056 | 188,991 | -0.03(-0.40%) |
Oct 11, 2019 | 7.070 | 7.098 | 7.070 | 7.084 | 323,144 | +0.04(+0.51%) |
Oct 10, 2019 | 7.034 | 7.062 | 7.034 | 7.048 | 398,548 | +0.00(+0.00%) |
Oct 09, 2019 | 7.055 | 7.055 | 7.034 | 7.048 | 238,522 | +0.01(+0.20%) |
Oct 08, 2019 | 7.027 | 7.041 | 7.013 | 7.034 | 315,637 | +0.01(+0.20%) |
Oct 07, 2019 | 7.055 | 7.055 | 6.985 | 7.020 | 373,071 | -0.02(-0.30%) |
Oct 04, 2019 | 7.055 | 7.058 | 7.034 | 7.041 | 271,359 | -0.01(-0.10%) |
Oct 03, 2019 | 7.048 | 7.055 | 6.992 | 7.048 | 239,163 | +0.01(+0.10%) |
Oct 02, 2019 | 7.055 | 7.055 | 6.988 | 7.041 | 375,436 | -0.01(-0.10%) |