Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 8.069 | 8.085 | 8.015 | 8.039 | 59,254 | +0.01(+0.10%) |
Dec 30, 2019 | 8.062 | 8.097 | 8.008 | 8.031 | 63,126 | +0.01(+0.10%) |
Dec 27, 2019 | 8.100 | 8.100 | 8.008 | 8.023 | 61,195 | -0.02(-0.19%) |
Dec 26, 2019 | 8.039 | 8.093 | 8.008 | 8.039 | 49,738 | +0.05(+0.58%) |
Dec 24, 2019 | 7.961 | 8.000 | 7.946 | 7.992 | 39,977 | +0.06(+0.78%) |
Dec 23, 2019 | 8.008 | 8.008 | 7.896 | 7.930 | 49,729 | -0.02(-0.29%) |
Dec 20, 2019 | 8.000 | 8.000 | 7.884 | 7.954 | 87,458 | -0.01(-0.10%) |
Dec 19, 2019 | 7.961 | 7.969 | 7.946 | 7.961 | 29,007 | +0.00(+0.00%) |
Dec 18, 2019 | 7.923 | 7.961 | 7.915 | 7.961 | 54,054 | +0.03(+0.41%) |
Dec 17, 2019 | 7.960 | 8.082 | 7.776 | 7.929 | 74,268 | -0.01(-0.10%) |
Dec 16, 2019 | 7.860 | 7.975 | 7.837 | 7.937 | 80,891 | +0.10(+1.27%) |
Dec 13, 2019 | 7.784 | 7.843 | 7.784 | 7.837 | 38,245 | +0.05(+0.64%) |
Dec 12, 2019 | 7.768 | 7.791 | 7.753 | 7.787 | 44,665 | +0.02(+0.29%) |
Dec 11, 2019 | 7.761 | 7.791 | 7.730 | 7.765 | 45,919 | +0.01(+0.15%) |
Dec 10, 2019 | 7.692 | 7.761 | 7.692 | 7.753 | 47,910 | +0.05(+0.60%) |
Dec 09, 2019 | 7.684 | 7.738 | 7.661 | 7.707 | 56,524 | +0.02(+0.20%) |
Dec 06, 2019 | 7.707 | 7.738 | 7.661 | 7.692 | 52,995 | -0.02(-0.20%) |
Dec 05, 2019 | 7.761 | 7.772 | 7.630 | 7.707 | 115,965 | -0.03(-0.40%) |
Dec 04, 2019 | 7.730 | 7.784 | 7.715 | 7.738 | 51,622 | +0.03(+0.40%) |
Dec 03, 2019 | 7.692 | 7.707 | 7.661 | 7.707 | 52,361 | -0.05(-0.59%) |
Dec 02, 2019 | 7.753 | 7.768 | 7.661 | 7.753 | 47,920 | +0.00(+0.00%) |
Nov 29, 2019 | 7.722 | 7.753 | 7.699 | 7.753 | 21,668 | +0.05(+0.60%) |
Nov 27, 2019 | 7.761 | 7.784 | 7.692 | 7.707 | 31,327 | -0.08(-0.98%) |
Nov 26, 2019 | 7.730 | 7.799 | 7.676 | 7.784 | 82,674 | +0.01(+0.10%) |
Nov 25, 2019 | 7.676 | 7.776 | 7.600 | 7.776 | 81,718 | +0.12(+1.60%) |
Nov 22, 2019 | 7.661 | 7.699 | 7.646 | 7.653 | 45,033 | +0.02(+0.30%) |
Nov 21, 2019 | 7.692 | 7.731 | 7.630 | 7.630 | 38,609 | -0.08(-0.98%) |
Nov 20, 2019 | 7.721 | 7.737 | 7.683 | 7.706 | 43,088 | -0.03(-0.39%) |
Nov 19, 2019 | 7.737 | 7.737 | 7.653 | 7.737 | 108,780 | +0.01(+0.10%) |
Nov 18, 2019 | 7.683 | 7.729 | 7.680 | 7.729 | 99,983 | +0.05(+0.59%) |
Nov 15, 2019 | 7.645 | 7.695 | 7.645 | 7.683 | 61,904 | +0.05(+0.60%) |
Nov 14, 2019 | 7.691 | 7.691 | 7.577 | 7.638 | 89,783 | -0.07(-0.89%) |
Nov 13, 2019 | 7.706 | 7.714 | 7.653 | 7.706 | 43,039 | -0.02(-0.29%) |
Nov 12, 2019 | 7.638 | 7.752 | 7.625 | 7.729 | 77,217 | +0.08(+1.09%) |
Nov 11, 2019 | 7.577 | 7.645 | 7.559 | 7.645 | 69,250 | +0.06(+0.80%) |
Nov 08, 2019 | 7.562 | 7.623 | 7.554 | 7.585 | 58,612 | +0.01(+0.10%) |
Nov 07, 2019 | 7.577 | 7.635 | 7.547 | 7.577 | 57,983 | +0.00(+0.00%) |
Nov 06, 2019 | 7.577 | 7.638 | 7.509 | 7.577 | 122,122 | +0.00(+0.00%) |
Nov 05, 2019 | 7.570 | 7.578 | 7.553 | 7.577 | 40,311 | -0.02(-0.20%) |
Nov 04, 2019 | 7.600 | 7.630 | 7.554 | 7.592 | 53,512 | +0.05(+0.70%) |
Nov 01, 2019 | 7.456 | 7.562 | 7.456 | 7.539 | 124,863 | +0.11(+1.53%) |
Oct 31, 2019 | 7.425 | 7.463 | 7.410 | 7.425 | 185,447 | +0.00(+0.00%) |
Oct 30, 2019 | 7.410 | 7.456 | 7.395 | 7.425 | 83,055 | +0.04(+0.51%) |
Oct 29, 2019 | 7.334 | 7.425 | 7.329 | 7.387 | 161,711 | +0.04(+0.52%) |
Oct 28, 2019 | 7.334 | 7.349 | 7.319 | 7.349 | 76,672 | +0.03(+0.45%) |
Oct 25, 2019 | 7.319 | 7.365 | 7.305 | 7.316 | 139,878 | -0.01(-0.14%) |
Oct 24, 2019 | 7.342 | 7.372 | 7.289 | 7.327 | 300,827 | -0.01(-0.10%) |
Oct 23, 2019 | 7.349 | 7.383 | 7.304 | 7.334 | 261,286 | -0.02(-0.21%) |
Oct 22, 2019 | 7.372 | 7.418 | 7.327 | 7.349 | 193,707 | -0.05(-0.62%) |
Oct 21, 2019 | 7.380 | 7.425 | 7.380 | 7.395 | 104,233 | +0.00(+0.00%) |
Oct 18, 2019 | 7.349 | 7.402 | 7.349 | 7.395 | 77,578 | +0.02(+0.31%) |
Oct 17, 2019 | 7.425 | 7.425 | 7.304 | 7.372 | 165,944 | -0.01(-0.19%) |
Oct 16, 2019 | 7.416 | 7.431 | 7.373 | 7.386 | 87,567 | -0.02(-0.30%) |
Oct 15, 2019 | 7.394 | 7.431 | 7.394 | 7.409 | 38,122 | +0.05(+0.61%) |
Oct 14, 2019 | 7.386 | 7.416 | 7.351 | 7.364 | 73,951 | -0.02(-0.20%) |
Oct 11, 2019 | 7.364 | 7.401 | 7.348 | 7.379 | 48,128 | +0.06(+0.82%) |
Oct 10, 2019 | 7.334 | 7.371 | 7.311 | 7.318 | 37,294 | -0.01(-0.10%) |
Oct 09, 2019 | 7.334 | 7.347 | 7.311 | 7.326 | 46,938 | +0.02(+0.31%) |
Oct 08, 2019 | 7.364 | 7.364 | 7.296 | 7.303 | 99,161 | -0.08(-1.02%) |
Oct 07, 2019 | 7.371 | 7.386 | 7.303 | 7.379 | 61,904 | -0.02(-0.20%) |
Oct 04, 2019 | 7.326 | 7.416 | 7.273 | 7.394 | 82,031 | +0.08(+1.13%) |
Oct 03, 2019 | 7.258 | 7.311 | 7.191 | 7.311 | 120,937 | +0.05(+0.62%) |
Oct 02, 2019 | 7.349 | 7.371 | 7.206 | 7.266 | 116,969 | -0.11(-1.53%) |