Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 7.472 | 7.517 | 7.417 | 7.445 | 99,020 | -0.03(-0.36%) |
Jan 30, 2020 | 7.445 | 7.508 | 7.445 | 7.472 | 66,034 | -0.02(-0.24%) |
Jan 29, 2020 | 7.454 | 7.499 | 7.454 | 7.490 | 40,361 | +0.03(+0.36%) |
Jan 28, 2020 | 7.536 | 7.536 | 7.445 | 7.463 | 85,214 | -0.01(-0.12%) |
Jan 27, 2020 | 7.454 | 7.517 | 7.454 | 7.472 | 23,232 | -0.06(-0.84%) |
Jan 24, 2020 | 7.526 | 7.545 | 7.499 | 7.536 | 29,078 | +0.04(+0.48%) |
Jan 23, 2020 | 7.581 | 7.607 | 7.499 | 7.499 | 94,603 | -0.04(-0.48%) |
Jan 22, 2020 | 7.563 | 7.581 | 7.536 | 7.536 | 62,834 | -0.04(-0.54%) |
Jan 21, 2020 | 7.581 | 7.626 | 7.536 | 7.576 | 59,292 | -0.00(-0.06%) |
Jan 17, 2020 | 7.590 | 7.608 | 7.563 | 7.581 | 12,886 | +0.01(+0.12%) |
Jan 16, 2020 | 7.563 | 7.617 | 7.545 | 7.572 | 29,933 | +0.02(+0.24%) |
Jan 15, 2020 | 7.572 | 7.590 | 7.545 | 7.554 | 46,348 | +0.01(+0.12%) |
Jan 14, 2020 | 7.545 | 7.608 | 7.526 | 7.545 | 74,998 | -0.03(-0.36%) |
Jan 13, 2020 | 7.572 | 7.626 | 7.526 | 7.572 | 58,533 | +0.01(+0.12%) |
Jan 10, 2020 | 7.545 | 7.599 | 7.490 | 7.563 | 44,939 | +0.05(+0.60%) |
Jan 09, 2020 | 7.499 | 7.526 | 7.472 | 7.517 | 37,664 | +0.03(+0.36%) |
Jan 08, 2020 | 7.463 | 7.526 | 7.463 | 7.490 | 40,712 | -0.03(-0.36%) |
Jan 07, 2020 | 7.472 | 7.517 | 7.436 | 7.517 | 44,689 | +0.03(+0.36%) |
Jan 06, 2020 | 7.481 | 7.490 | 7.445 | 7.490 | 37,321 | +0.02(+0.24%) |
Jan 03, 2020 | 7.499 | 7.517 | 7.436 | 7.472 | 32,602 | -0.03(-0.36%) |
Jan 02, 2020 | 7.472 | 7.499 | 7.463 | 7.499 | 21,022 | +0.06(+0.85%) |
Dec 31, 2019 | 7.508 | 7.526 | 7.417 | 7.436 | 73,466 | -0.05(-0.61%) |
Dec 30, 2019 | 7.499 | 7.499 | 7.445 | 7.481 | 96,013 | -0.01(-0.12%) |
Dec 27, 2019 | 7.508 | 7.508 | 7.427 | 7.490 | 24,452 | +0.02(+0.24%) |
Dec 26, 2019 | 7.445 | 7.508 | 7.417 | 7.472 | 53,603 | -0.02(-0.24%) |
Dec 24, 2019 | 7.517 | 7.517 | 7.454 | 7.490 | 27,976 | +0.00(+0.06%) |
Dec 23, 2019 | 7.481 | 7.526 | 7.396 | 7.486 | 59,259 | -0.02(-0.30%) |
Dec 20, 2019 | 7.499 | 7.554 | 7.381 | 7.508 | 62,892 | -0.01(-0.12%) |
Dec 19, 2019 | 7.572 | 7.572 | 7.517 | 7.517 | 53,452 | -0.05(-0.60%) |
Dec 18, 2019 | 7.545 | 7.572 | 7.526 | 7.563 | 20,789 | -0.02(-0.24%) |
Dec 17, 2019 | 7.563 | 7.626 | 7.554 | 7.581 | 34,061 | +0.00(+0.00%) |
Dec 16, 2019 | 7.508 | 7.581 | 7.499 | 7.581 | 83,175 | +0.07(+0.97%) |
Dec 13, 2019 | 7.481 | 7.536 | 7.463 | 7.508 | 22,139 | +0.00(+0.00%) |
Dec 12, 2019 | 7.536 | 7.536 | 7.463 | 7.508 | 33,696 | +0.07(+0.92%) |
Dec 11, 2019 | 7.405 | 7.467 | 7.387 | 7.440 | 78,998 | +0.03(+0.36%) |
Dec 10, 2019 | 7.422 | 7.440 | 7.405 | 7.413 | 23,612 | -0.04(-0.48%) |
Dec 09, 2019 | 7.440 | 7.467 | 7.405 | 7.449 | 56,125 | +0.01(+0.12%) |
Dec 06, 2019 | 7.396 | 7.449 | 7.360 | 7.440 | 82,936 | +0.04(+0.60%) |
Dec 05, 2019 | 7.342 | 7.396 | 7.324 | 7.396 | 40,304 | +0.05(+0.73%) |
Dec 04, 2019 | 7.289 | 7.369 | 7.289 | 7.342 | 21,691 | +0.04(+0.49%) |
Dec 03, 2019 | 7.298 | 7.347 | 7.235 | 7.307 | 84,107 | +0.01(+0.12%) |
Dec 02, 2019 | 7.271 | 7.315 | 7.259 | 7.298 | 37,434 | -0.01(-0.12%) |
Nov 29, 2019 | 7.271 | 7.315 | 7.244 | 7.307 | 58,134 | +0.01(+0.12%) |
Nov 27, 2019 | 7.307 | 7.342 | 7.289 | 7.298 | 81,477 | +0.01(+0.12%) |
Nov 26, 2019 | 7.315 | 7.351 | 7.289 | 7.289 | 35,464 | -0.06(-0.85%) |
Nov 25, 2019 | 7.351 | 7.378 | 7.298 | 7.351 | 25,099 | +0.00(+0.00%) |
Nov 22, 2019 | 7.232 | 7.351 | 7.232 | 7.351 | 36,923 | +0.10(+1.35%) |
Nov 21, 2019 | 7.200 | 7.289 | 7.191 | 7.253 | 45,589 | +0.03(+0.37%) |
Nov 20, 2019 | 7.173 | 7.262 | 7.128 | 7.226 | 223,546 | +0.04(+0.50%) |
Nov 19, 2019 | 7.191 | 7.217 | 7.191 | 7.191 | 28,252 | -0.02(-0.25%) |
Nov 18, 2019 | 7.200 | 7.217 | 7.173 | 7.209 | 67,515 | -0.01(-0.12%) |
Nov 15, 2019 | 7.200 | 7.235 | 7.191 | 7.217 | 35,015 | -0.01(-0.12%) |
Nov 14, 2019 | 7.226 | 7.249 | 7.200 | 7.226 | 20,898 | +0.03(+0.37%) |
Nov 13, 2019 | 7.217 | 7.217 | 7.200 | 7.200 | 30,783 | -0.03(-0.37%) |
Nov 12, 2019 | 7.209 | 7.271 | 7.182 | 7.226 | 40,734 | -0.01(-0.12%) |
Nov 11, 2019 | 7.298 | 7.298 | 7.235 | 7.235 | 14,148 | -0.06(-0.85%) |
Nov 08, 2019 | 7.191 | 7.298 | 7.177 | 7.298 | 82,600 | +0.08(+1.11%) |
Nov 07, 2019 | 7.271 | 7.315 | 7.164 | 7.217 | 83,530 | -0.03(-0.37%) |
Nov 06, 2019 | 7.298 | 7.298 | 7.244 | 7.244 | 34,976 | -0.03(-0.37%) |
Nov 05, 2019 | 7.253 | 7.315 | 7.244 | 7.271 | 20,047 | +0.00(+0.00%) |
Nov 04, 2019 | 7.298 | 7.315 | 7.271 | 7.271 | 11,495 | -0.02(-0.24%) |