Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2019 | 7.460 | 7.460 | 7.460 | 7.460 | 400 | -0.06(-0.80%) |
Oct 31, 2019 | 7.490 | 7.520 | 7.490 | 7.520 | 341 | +0.06(+0.80%) |
Oct 30, 2019 | 7.460 | 7.460 | 7.460 | 7.460 | 531 | +0.00(+0.00%) |
Oct 29, 2019 | 7.460 | 7.460 | 7.460 | 7.460 | 479 | +0.00(+0.00%) |
Oct 28, 2019 | 7.508 | 7.520 | 7.400 | 7.460 | 1,888 | -0.00(-0.07%) |
Oct 25, 2019 | 7.465 | 7.465 | 7.465 | 7.465 | 500 | +0.06(+0.88%) |
Oct 24, 2019 | 7.473 | 7.620 | 7.310 | 7.400 | 9,938 | -0.10(-1.33%) |
Oct 23, 2019 | 7.441 | 7.500 | 7.441 | 7.500 | 2,209 | -0.10(-1.32%) |
Oct 22, 2019 | 7.415 | 7.670 | 7.362 | 7.600 | 55,449 | +0.07(+0.93%) |
Oct 21, 2019 | 7.420 | 7.550 | 7.420 | 7.530 | 4,264 | +0.14(+1.89%) |
Oct 18, 2019 | 7.390 | 7.390 | 7.360 | 7.390 | 4,000 | +0.06(+0.82%) |
Oct 17, 2019 | 7.330 | 7.330 | 7.330 | 7.330 | 808 | +0.12(+1.68%) |
Oct 16, 2019 | 7.350 | 7.350 | 7.160 | 7.209 | 5,977 | -0.09(-1.25%) |
Oct 15, 2019 | 7.050 | 7.300 | 7.050 | 7.300 | 1,775 | +0.24(+3.44%) |
Oct 14, 2019 | 7.088 | 7.088 | 7.058 | 7.058 | 866 | -0.07(-0.95%) |
Oct 11, 2019 | 7.230 | 7.230 | 7.125 | 7.125 | 1,300 | +0.12(+1.64%) |
Oct 10, 2019 | 7.100 | 7.260 | 6.934 | 7.010 | 19,488 | +0.05(+0.79%) |
Oct 09, 2019 | 7.000 | 7.000 | 6.920 | 6.955 | 1,821 | +0.12(+1.68%) |
Oct 08, 2019 | 6.830 | 7.030 | 6.830 | 6.840 | 6,958 | +0.00(+0.07%) |
Oct 07, 2019 | 6.940 | 6.940 | 6.835 | 6.835 | 1,276 | -0.01(-0.21%) |
Oct 04, 2019 | 6.935 | 6.935 | 6.850 | 6.850 | 3,300 | +0.01(+0.15%) |
Oct 03, 2019 | 6.980 | 7.000 | 6.800 | 6.840 | 55,920 | -0.20(-2.84%) |
Oct 02, 2019 | 6.830 | 7.040 | 6.830 | 7.040 | 1,915 | +0.14(+2.03%) |