Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 7.390 | 7.537 | 7.390 | 7.537 | 50,900 | +0.21(+2.93%) |
Jan 30, 2020 | 7.360 | 7.390 | 7.250 | 7.323 | 161,054 | -0.09(-1.17%) |
Jan 29, 2020 | 7.485 | 7.570 | 7.410 | 7.410 | 4,146 | -0.10(-1.33%) |
Jan 28, 2020 | 7.510 | 7.510 | 7.510 | 7.510 | 238 | +0.01(+0.13%) |
Jan 27, 2020 | 7.500 | 7.615 | 7.500 | 7.500 | 8,534 | -0.04(-0.53%) |
Jan 24, 2020 | 7.540 | 7.640 | 7.540 | 7.540 | 2,700 | -0.10(-1.31%) |
Jan 23, 2020 | 7.570 | 7.640 | 7.530 | 7.640 | 24,667 | -0.03(-0.33%) |
Jan 22, 2020 | 7.620 | 7.665 | 7.620 | 7.665 | 925 | +0.03(+0.43%) |
Jan 21, 2020 | 7.759 | 7.759 | 7.633 | 7.633 | 934 | -0.08(-1.01%) |
Jan 17, 2020 | 7.700 | 7.710 | 7.650 | 7.710 | 700 | +0.08(+1.02%) |
Jan 16, 2020 | 7.735 | 7.810 | 7.630 | 7.633 | 2,752 | -0.17(-2.15%) |
Jan 15, 2020 | 7.647 | 7.800 | 7.630 | 7.800 | 765 | +0.00(+0.03%) |
Jan 14, 2020 | 7.630 | 7.800 | 7.630 | 7.798 | 1,157 | +0.04(+0.52%) |
Jan 13, 2020 | 7.758 | 7.758 | 7.758 | 7.758 | 219 | +0.09(+1.21%) |
Jan 10, 2020 | 7.734 | 7.820 | 7.622 | 7.665 | 600 | -0.17(-2.23%) |
Jan 09, 2020 | 7.880 | 7.880 | 7.800 | 7.840 | 7,616 | +0.05(+0.64%) |
Jan 08, 2020 | 7.718 | 7.790 | 7.695 | 7.790 | 2,078 | -0.01(-0.13%) |
Jan 07, 2020 | 7.902 | 7.968 | 7.800 | 7.800 | 2,265 | +0.00(+0.00%) |
Jan 06, 2020 | 7.918 | 7.925 | 7.800 | 7.800 | 6,869 | -0.05(-0.64%) |
Jan 03, 2020 | 8.020 | 8.020 | 7.850 | 7.850 | 1,700 | -0.23(-2.85%) |
Jan 02, 2020 | 7.990 | 8.090 | 7.832 | 8.080 | 4,293 | +0.01(+0.12%) |
Dec 31, 2019 | 7.950 | 8.078 | 7.950 | 8.070 | 4,600 | +0.01(+0.12%) |
Dec 30, 2019 | 7.900 | 8.080 | 7.900 | 8.060 | 4,464 | +0.17(+2.09%) |
Dec 27, 2019 | 7.880 | 7.900 | 7.880 | 7.895 | 3,900 | +0.09(+1.22%) |
Dec 26, 2019 | 7.800 | 7.800 | 7.800 | 7.800 | 170 | -0.03(-0.38%) |
Dec 24, 2019 | 7.760 | 7.830 | 7.660 | 7.830 | 2,300 | +0.10(+1.29%) |
Dec 23, 2019 | 7.660 | 7.800 | 7.660 | 7.730 | 6,985 | +0.14(+1.84%) |
Dec 20, 2019 | 7.550 | 7.660 | 7.510 | 7.590 | 31,400 | +0.08(+1.07%) |
Dec 19, 2019 | 7.600 | 7.600 | 7.510 | 7.510 | 1,683 | +0.05(+0.71%) |
Dec 18, 2019 | 7.430 | 7.540 | 7.430 | 7.457 | 615 | +0.17(+2.29%) |
Dec 17, 2019 | 7.290 | 7.290 | 7.290 | 19 | +0.00(+0.00%) | |
Dec 16, 2019 | 7.410 | 7.410 | 7.290 | 7.290 | 3,503 | -0.13(-1.75%) |
Dec 13, 2019 | 7.460 | 7.460 | 7.295 | 7.420 | 4,300 | +0.04(+0.47%) |
Dec 12, 2019 | 7.290 | 7.510 | 7.290 | 7.385 | 6,565 | +0.14(+2.00%) |
Dec 11, 2019 | 7.327 | 7.400 | 7.240 | 7.240 | 26,981 | -0.17(-2.23%) |
Dec 09, 2019 | 7.405 | 7.405 | 7.405 | 0 | +0.06(+0.84%) | |
Dec 06, 2019 | 7.350 | 7.353 | 7.344 | 7.344 | 1,000 | -0.04(-0.49%) |
Dec 05, 2019 | 7.376 | 7.380 | 7.376 | 7.380 | 11,120 | -0.17(-2.32%) |
Dec 04, 2019 | 7.550 | 7.670 | 7.550 | 7.555 | 2,654 | -0.15(-1.88%) |
Dec 03, 2019 | 7.700 | 7.700 | 7.700 | 83 | +0.00(+0.00%) | |
Dec 02, 2019 | 7.555 | 7.700 | 7.410 | 7.700 | 2,817 | +0.01(+0.13%) |
Nov 29, 2019 | 7.550 | 7.690 | 7.420 | 7.690 | 11,000 | +0.06(+0.83%) |
Nov 27, 2019 | 7.510 | 7.750 | 7.460 | 7.627 | 1,700 | -0.07(-0.92%) |
Nov 26, 2019 | 7.513 | 7.697 | 7.513 | 7.697 | 548 | +0.00(+0.00%) |
Nov 25, 2019 | 7.635 | 7.697 | 7.625 | 7.697 | 7,077 | +0.05(+0.69%) |
Nov 22, 2019 | 7.700 | 7.750 | 7.645 | 7.645 | 3,300 | -0.06(-0.71%) |
Nov 21, 2019 | 7.605 | 7.700 | 7.520 | 7.700 | 2,607 | +0.16(+2.12%) |
Nov 20, 2019 | 7.550 | 7.700 | 7.540 | 7.540 | 15,166 | +0.09(+1.21%) |
Nov 19, 2019 | 7.450 | 7.450 | 7.450 | 7.450 | 221 | +0.03(+0.34%) |
Nov 18, 2019 | 7.460 | 7.510 | 7.425 | 7.425 | 6,305 | -0.02(-0.30%) |
Nov 15, 2019 | 7.350 | 7.447 | 7.350 | 7.447 | 600 | +0.04(+0.57%) |
Nov 14, 2019 | 7.405 | 7.405 | 7.405 | 7.405 | 217 | -0.08(-1.00%) |
Nov 13, 2019 | 7.499 | 7.499 | 7.350 | 7.480 | 3,274 | +0.03(+0.43%) |
Nov 12, 2019 | 7.425 | 7.510 | 7.425 | 7.448 | 8,720 | -0.08(-1.09%) |
Nov 11, 2019 | 7.487 | 7.530 | 7.487 | 7.530 | 384 | +0.13(+1.76%) |
Nov 08, 2019 | 7.400 | 7.400 | 7.400 | 7.400 | 200 | -0.05(-0.67%) |
Nov 07, 2019 | 7.460 | 7.460 | 7.360 | 7.450 | 762 | +0.09(+1.19%) |
Nov 06, 2019 | 7.530 | 7.570 | 7.362 | 7.362 | 4,890 | -0.08(-1.11%) |
Nov 05, 2019 | 7.350 | 7.520 | 7.350 | 7.445 | 996 | -0.03(-0.39%) |
Nov 04, 2019 | 7.480 | 7.480 | 7.474 | 7.474 | 874 | +0.01(+0.19%) |