Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 7.354 | 7.426 | 7.340 | 7.426 | 79,130 | +0.06(+0.78%) |
Dec 30, 2019 | 7.461 | 7.469 | 7.361 | 7.369 | 152,272 | -0.06(-0.82%) |
Dec 27, 2019 | 7.436 | 7.443 | 7.408 | 7.429 | 78,638 | +0.03(+0.38%) |
Dec 26, 2019 | 7.401 | 7.422 | 7.365 | 7.401 | 29,521 | +0.04(+0.48%) |
Dec 24, 2019 | 7.429 | 7.443 | 7.344 | 7.365 | 65,954 | -0.01(-0.19%) |
Dec 23, 2019 | 7.330 | 7.387 | 7.330 | 7.380 | 94,502 | +0.06(+0.78%) |
Dec 20, 2019 | 7.316 | 7.351 | 7.273 | 7.323 | 72,296 | +0.01(+0.10%) |
Dec 19, 2019 | 7.280 | 7.316 | 7.252 | 7.316 | 87,362 | +0.04(+0.49%) |
Dec 18, 2019 | 7.309 | 7.316 | 7.259 | 7.280 | 57,935 | -0.02(-0.29%) |
Dec 17, 2019 | 7.287 | 7.316 | 7.252 | 7.302 | 50,114 | +0.02(+0.29%) |
Dec 16, 2019 | 7.259 | 7.294 | 7.259 | 7.280 | 61,931 | +0.04(+0.59%) |
Dec 13, 2019 | 7.216 | 7.287 | 7.216 | 7.238 | 33,541 | +0.03(+0.39%) |
Dec 12, 2019 | 7.188 | 7.223 | 7.167 | 7.209 | 53,251 | +0.06(+0.79%) |
Dec 11, 2019 | 7.124 | 7.153 | 7.124 | 7.153 | 67,334 | +0.04(+0.60%) |
Dec 10, 2019 | 7.124 | 7.138 | 7.089 | 7.110 | 68,931 | -0.02(-0.30%) |
Dec 09, 2019 | 7.138 | 7.145 | 7.117 | 7.131 | 55,585 | -0.01(-0.10%) |
Dec 06, 2019 | 7.096 | 7.138 | 7.096 | 7.138 | 69,337 | +0.07(+1.00%) |
Dec 05, 2019 | 7.089 | 7.096 | 7.032 | 7.067 | 47,295 | -0.01(-0.10%) |
Dec 04, 2019 | 7.032 | 7.096 | 7.032 | 7.074 | 54,615 | +0.07(+1.01%) |
Dec 03, 2019 | 7.025 | 7.060 | 6.943 | 7.004 | 97,158 | -0.06(-0.90%) |
Dec 02, 2019 | 7.117 | 7.174 | 7.053 | 7.067 | 92,583 | -0.04(-0.60%) |
Nov 29, 2019 | 7.124 | 7.147 | 7.096 | 7.110 | 55,385 | -0.03(-0.40%) |
Nov 27, 2019 | 7.138 | 7.153 | 7.110 | 7.138 | 46,083 | -0.01(-0.10%) |
Nov 26, 2019 | 7.160 | 7.160 | 7.117 | 7.145 | 101,033 | +0.00(+0.00%) |
Nov 25, 2019 | 7.096 | 7.149 | 7.089 | 7.145 | 94,180 | +0.05(+0.70%) |
Nov 22, 2019 | 7.089 | 7.096 | 7.060 | 7.096 | 98,227 | +0.04(+0.60%) |
Nov 21, 2019 | 7.082 | 7.082 | 7.025 | 7.053 | 65,326 | -0.01(-0.20%) |
Nov 20, 2019 | 7.053 | 7.067 | 7.025 | 7.067 | 59,694 | +0.00(+0.05%) |
Nov 19, 2019 | 7.113 | 7.120 | 7.036 | 7.064 | 45,376 | -0.01(-0.20%) |
Nov 18, 2019 | 7.071 | 7.078 | 7.036 | 7.078 | 63,310 | +0.03(+0.40%) |
Nov 15, 2019 | 7.043 | 7.085 | 7.036 | 7.050 | 46,668 | +0.04(+0.60%) |
Nov 14, 2019 | 7.014 | 7.053 | 7.007 | 7.007 | 53,827 | -0.03(-0.40%) |
Nov 13, 2019 | 7.057 | 7.071 | 7.036 | 7.036 | 62,493 | -0.05(-0.70%) |
Nov 12, 2019 | 7.057 | 7.106 | 7.057 | 7.085 | 62,444 | +0.02(+0.30%) |
Nov 11, 2019 | 7.078 | 7.092 | 7.043 | 7.064 | 37,219 | -0.04(-0.50%) |
Nov 08, 2019 | 7.043 | 7.106 | 7.043 | 7.099 | 110,642 | +0.04(+0.60%) |
Nov 07, 2019 | 7.050 | 7.085 | 7.036 | 7.057 | 305,444 | +0.01(+0.10%) |
Nov 06, 2019 | 7.022 | 7.050 | 6.993 | 7.050 | 68,683 | +0.04(+0.50%) |
Nov 05, 2019 | 7.029 | 7.029 | 6.979 | 7.014 | 47,340 | +0.01(+0.10%) |
Nov 04, 2019 | 6.979 | 7.007 | 6.958 | 7.007 | 81,510 | +0.06(+0.81%) |
Nov 01, 2019 | 6.958 | 6.965 | 6.909 | 6.951 | 46,810 | +0.06(+0.82%) |
Oct 31, 2019 | 6.909 | 6.923 | 6.888 | 6.895 | 27,935 | -0.03(-0.41%) |
Oct 30, 2019 | 6.902 | 6.923 | 6.873 | 6.923 | 37,021 | +0.03(+0.41%) |
Oct 29, 2019 | 6.888 | 6.916 | 6.888 | 6.895 | 49,797 | +0.01(+0.10%) |
Oct 28, 2019 | 6.888 | 6.923 | 6.888 | 6.888 | 63,697 | +0.01(+0.10%) |
Oct 25, 2019 | 6.845 | 6.888 | 6.845 | 6.881 | 31,916 | +0.03(+0.41%) |
Oct 24, 2019 | 6.852 | 6.873 | 6.838 | 6.852 | 43,374 | +0.01(+0.21%) |
Oct 23, 2019 | 6.838 | 6.845 | 6.817 | 6.838 | 27,412 | +0.00(+0.00%) |
Oct 22, 2019 | 6.838 | 6.838 | 6.824 | 6.838 | 21,405 | +0.01(+0.10%) |
Oct 21, 2019 | 6.810 | 6.866 | 6.797 | 6.831 | 55,728 | +0.04(+0.62%) |
Oct 18, 2019 | 6.817 | 6.817 | 6.754 | 6.789 | 85,251 | -0.03(-0.47%) |
Oct 17, 2019 | 6.779 | 6.821 | 6.779 | 6.821 | 37,312 | +0.07(+1.04%) |
Oct 16, 2019 | 6.793 | 6.799 | 6.744 | 6.751 | 58,374 | -0.05(-0.72%) |
Oct 15, 2019 | 6.765 | 6.849 | 6.758 | 6.800 | 50,172 | +0.07(+1.04%) |
Oct 14, 2019 | 6.744 | 6.786 | 6.730 | 6.730 | 34,892 | -0.05(-0.72%) |
Oct 11, 2019 | 6.744 | 6.793 | 6.716 | 6.779 | 47,267 | +0.11(+1.57%) |
Oct 10, 2019 | 6.653 | 6.680 | 6.604 | 6.674 | 31,190 | +0.01(+0.21%) |
Oct 09, 2019 | 6.646 | 6.667 | 6.590 | 6.660 | 59,027 | +0.09(+1.39%) |
Oct 08, 2019 | 6.597 | 6.597 | 6.560 | 6.569 | 38,413 | -0.08(-1.26%) |
Oct 07, 2019 | 6.625 | 6.653 | 6.597 | 6.653 | 45,533 | +0.02(+0.32%) |
Oct 04, 2019 | 6.597 | 6.653 | 6.583 | 6.632 | 67,973 | +0.03(+0.42%) |
Oct 03, 2019 | 6.576 | 6.611 | 6.544 | 6.604 | 65,304 | +0.03(+0.43%) |
Oct 02, 2019 | 6.653 | 6.653 | 6.527 | 6.576 | 71,239 | -0.12(-1.78%) |