Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 7.331 | 7.561 | 7.285 | 7.285 | 14,965 | -0.04(-0.50%) |
Jan 30, 2020 | 7.174 | 7.377 | 7.174 | 7.322 | 8,885 | +0.12(+1.60%) |
Jan 29, 2020 | 7.275 | 7.275 | 7.146 | 7.206 | 30,977 | -0.06(-0.82%) |
Jan 28, 2020 | 7.331 | 7.413 | 7.248 | 7.266 | 16,326 | -0.04(-0.51%) |
Jan 27, 2020 | 7.303 | 7.469 | 7.146 | 7.303 | 41,100 | -0.06(-0.88%) |
Jan 24, 2020 | 7.515 | 7.515 | 7.368 | 7.368 | 31,775 | -0.14(-1.84%) |
Jan 23, 2020 | 7.534 | 7.681 | 7.453 | 7.506 | 25,634 | +0.02(+0.25%) |
Jan 22, 2020 | 7.710 | 7.710 | 7.414 | 7.488 | 51,284 | -0.16(-2.05%) |
Jan 21, 2020 | 7.561 | 8.032 | 7.395 | 7.644 | 56,446 | +0.06(+0.85%) |
Jan 17, 2020 | 7.543 | 7.617 | 7.310 | 7.580 | 25,376 | +0.22(+3.01%) |
Jan 16, 2020 | 7.303 | 7.441 | 7.294 | 7.358 | 28,360 | +0.06(+0.88%) |
Jan 15, 2020 | 7.331 | 7.460 | 7.192 | 7.294 | 38,336 | -0.07(-1.00%) |
Jan 14, 2020 | 7.395 | 7.455 | 7.257 | 7.368 | 20,649 | -0.01(-0.12%) |
Jan 13, 2020 | 7.478 | 7.478 | 7.377 | 7.377 | 10,447 | -0.10(-1.36%) |
Jan 10, 2020 | 7.617 | 7.644 | 7.451 | 7.478 | 50,102 | -0.12(-1.58%) |
Jan 09, 2020 | 7.478 | 7.847 | 7.478 | 7.598 | 35,812 | +0.13(+1.73%) |
Jan 08, 2020 | 7.423 | 7.497 | 7.354 | 7.469 | 31,536 | +0.09(+1.25%) |
Jan 07, 2020 | 7.478 | 7.545 | 7.303 | 7.377 | 26,477 | -0.09(-1.23%) |
Jan 06, 2020 | 7.331 | 7.635 | 7.331 | 7.469 | 21,185 | +0.08(+1.12%) |
Jan 03, 2020 | 7.266 | 7.414 | 7.202 | 7.386 | 22,773 | +0.06(+0.88%) |
Jan 02, 2020 | 7.146 | 7.418 | 7.123 | 7.322 | 32,200 | +0.18(+2.45%) |
Dec 31, 2019 | 6.925 | 7.156 | 6.916 | 7.146 | 54,765 | +0.19(+2.79%) |
Dec 30, 2019 | 6.759 | 6.999 | 6.759 | 6.953 | 42,598 | +0.17(+2.45%) |
Dec 27, 2019 | 6.750 | 6.824 | 6.685 | 6.787 | 46,740 | -0.02(-0.27%) |
Dec 26, 2019 | 6.685 | 6.897 | 6.685 | 6.805 | 35,097 | +0.07(+1.10%) |
Dec 24, 2019 | 6.639 | 6.741 | 6.639 | 6.731 | 19,086 | +0.05(+0.69%) |
Dec 23, 2019 | 6.648 | 6.722 | 6.593 | 6.685 | 84,999 | +0.00(+0.00%) |
Dec 20, 2019 | 6.667 | 6.722 | 6.630 | 6.685 | 84,805 | +0.03(+0.42%) |
Dec 19, 2019 | 6.593 | 6.722 | 6.510 | 6.658 | 93,198 | +0.06(+0.84%) |
Dec 18, 2019 | 6.602 | 6.630 | 6.363 | 6.602 | 174,199 | -0.06(-0.97%) |
Dec 17, 2019 | 6.842 | 6.842 | 6.648 | 6.667 | 66,602 | -0.18(-2.56%) |
Dec 16, 2019 | 6.934 | 7.036 | 6.805 | 6.842 | 60,910 | -0.05(-0.67%) |
Dec 13, 2019 | 6.916 | 7.077 | 6.874 | 6.888 | 36,329 | -0.04(-0.53%) |
Dec 12, 2019 | 6.860 | 7.045 | 6.860 | 6.925 | 39,949 | +0.15(+2.18%) |
Dec 11, 2019 | 6.731 | 6.821 | 6.707 | 6.777 | 23,503 | +0.05(+0.69%) |
Dec 10, 2019 | 6.731 | 6.777 | 6.639 | 6.731 | 36,586 | +0.00(+0.00%) |
Dec 09, 2019 | 6.851 | 6.851 | 6.639 | 6.731 | 34,027 | -0.12(-1.75%) |
Dec 06, 2019 | 6.907 | 6.971 | 6.851 | 6.851 | 62,248 | -0.06(-0.93%) |
Dec 05, 2019 | 6.925 | 6.972 | 6.902 | 6.916 | 26,578 | -0.02(-0.27%) |
Dec 04, 2019 | 7.036 | 7.045 | 6.934 | 6.934 | 16,566 | -0.10(-1.44%) |
Dec 03, 2019 | 7.045 | 7.045 | 6.934 | 7.036 | 21,342 | +0.07(+1.06%) |
Dec 02, 2019 | 7.008 | 7.054 | 6.953 | 6.962 | 19,865 | -0.07(-1.05%) |
Nov 29, 2019 | 7.026 | 7.137 | 7.026 | 7.036 | 7,482 | -0.09(-1.29%) |
Nov 27, 2019 | 7.128 | 7.156 | 7.008 | 7.128 | 16,809 | +0.06(+0.82%) |
Nov 26, 2019 | 7.034 | 7.107 | 7.025 | 7.070 | 24,281 | +0.00(+0.00%) |
Nov 25, 2019 | 7.034 | 7.180 | 7.025 | 7.070 | 22,708 | +0.04(+0.52%) |
Nov 22, 2019 | 7.153 | 7.162 | 7.034 | 7.034 | 33,674 | -0.15(-2.04%) |
Nov 21, 2019 | 7.098 | 7.180 | 6.970 | 7.180 | 27,111 | +0.15(+2.08%) |
Nov 20, 2019 | 7.079 | 7.198 | 6.997 | 7.034 | 57,708 | -0.11(-1.54%) |
Nov 19, 2019 | 7.052 | 7.235 | 7.006 | 7.143 | 27,191 | +0.09(+1.30%) |
Nov 18, 2019 | 7.043 | 7.153 | 6.970 | 7.052 | 47,107 | +0.10(+1.45%) |
Nov 15, 2019 | 7.098 | 7.198 | 6.951 | 6.951 | 24,052 | -0.14(-1.94%) |
Nov 14, 2019 | 7.235 | 7.271 | 7.043 | 7.089 | 62,355 | -0.20(-2.76%) |
Nov 13, 2019 | 7.198 | 7.290 | 7.134 | 7.290 | 30,108 | +0.05(+0.63%) |
Nov 12, 2019 | 7.171 | 7.610 | 7.101 | 7.244 | 102,921 | -0.84(-10.41%) |
Nov 11, 2019 | 8.003 | 8.086 | 7.903 | 8.086 | 41,063 | +0.05(+0.57%) |
Nov 08, 2019 | 7.985 | 8.058 | 7.866 | 8.040 | 39,031 | -0.04(-0.45%) |
Nov 07, 2019 | 8.086 | 8.086 | 7.907 | 8.076 | 13,622 | -0.01(-0.11%) |
Nov 06, 2019 | 8.076 | 8.186 | 8.012 | 8.086 | 13,702 | +0.05(+0.68%) |
Nov 05, 2019 | 7.985 | 8.182 | 7.945 | 8.031 | 20,599 | +0.11(+1.39%) |
Nov 04, 2019 | 7.738 | 7.935 | 7.738 | 7.921 | 29,755 | +0.19(+2.49%) |