Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 7.696 | 7.780 | 7.592 | 7.742 | 83,006 | +0.09(+1.23%) |
Dec 30, 2019 | 7.489 | 7.710 | 7.489 | 7.649 | 31,591 | +0.15(+2.00%) |
Dec 27, 2019 | 7.555 | 7.639 | 7.489 | 7.498 | 44,114 | -0.11(-1.48%) |
Dec 26, 2019 | 7.771 | 7.771 | 7.470 | 7.611 | 100,913 | -0.15(-1.93%) |
Dec 24, 2019 | 7.630 | 7.780 | 7.480 | 7.761 | 37,614 | +0.25(+3.38%) |
Dec 23, 2019 | 7.508 | 7.611 | 7.489 | 7.508 | 22,798 | +0.02(+0.25%) |
Dec 20, 2019 | 7.583 | 7.609 | 7.489 | 7.489 | 24,507 | -0.11(-1.48%) |
Dec 19, 2019 | 7.696 | 7.696 | 7.574 | 7.602 | 36,970 | -0.05(-0.61%) |
Dec 18, 2019 | 7.667 | 7.686 | 7.555 | 7.649 | 52,762 | +0.06(+0.74%) |
Dec 17, 2019 | 7.527 | 7.677 | 7.527 | 7.592 | 28,236 | +0.01(+0.12%) |
Dec 16, 2019 | 7.733 | 7.752 | 7.545 | 7.583 | 33,981 | -0.11(-1.46%) |
Dec 13, 2019 | 7.789 | 7.789 | 7.658 | 7.696 | 45,499 | -0.08(-1.09%) |
Dec 12, 2019 | 7.705 | 7.855 | 7.619 | 7.780 | 61,123 | +0.12(+1.59%) |
Dec 11, 2019 | 7.630 | 7.836 | 7.620 | 7.658 | 28,197 | -0.03(-0.37%) |
Dec 10, 2019 | 7.658 | 7.911 | 7.564 | 7.686 | 30,904 | +0.02(+0.24%) |
Dec 09, 2019 | 7.696 | 7.696 | 7.536 | 7.667 | 56,549 | -0.18(-2.27%) |
Dec 06, 2019 | 7.452 | 7.977 | 7.452 | 7.846 | 114,973 | +0.38(+5.03%) |
Dec 05, 2019 | 7.395 | 7.555 | 7.376 | 7.470 | 63,465 | +0.06(+0.76%) |
Dec 04, 2019 | 7.480 | 7.630 | 7.414 | 7.414 | 157,211 | -0.08(-1.00%) |
Dec 03, 2019 | 7.461 | 7.574 | 7.414 | 7.489 | 41,430 | -0.02(-0.25%) |
Dec 02, 2019 | 7.508 | 7.555 | 7.423 | 7.508 | 99,079 | -0.01(-0.12%) |
Nov 29, 2019 | 7.517 | 7.705 | 7.367 | 7.517 | 27,811 | +0.01(+0.12%) |
Nov 27, 2019 | 7.452 | 7.517 | 7.311 | 7.508 | 85,457 | +0.12(+1.65%) |
Nov 26, 2019 | 7.478 | 7.561 | 7.358 | 7.386 | 111,771 | -0.09(-1.23%) |
Nov 25, 2019 | 7.330 | 7.543 | 7.285 | 7.478 | 43,298 | +0.13(+1.76%) |
Nov 22, 2019 | 7.238 | 7.358 | 7.183 | 7.349 | 88,821 | +0.15(+2.05%) |
Nov 21, 2019 | 7.303 | 7.303 | 7.137 | 7.201 | 75,282 | -0.10(-1.39%) |
Nov 20, 2019 | 7.589 | 7.589 | 7.201 | 7.303 | 62,218 | +0.13(+1.80%) |
Nov 19, 2019 | 7.118 | 7.598 | 7.109 | 7.174 | 75,345 | +0.03(+0.39%) |
Nov 18, 2019 | 7.155 | 7.257 | 7.112 | 7.146 | 30,850 | -0.09(-1.27%) |
Nov 15, 2019 | 7.377 | 7.432 | 7.146 | 7.238 | 165,821 | -0.18(-2.36%) |
Nov 14, 2019 | 7.570 | 7.595 | 7.386 | 7.413 | 70,203 | -0.14(-1.89%) |
Nov 13, 2019 | 7.635 | 7.644 | 7.496 | 7.556 | 111,517 | -0.07(-0.91%) |
Nov 12, 2019 | 7.736 | 7.815 | 7.607 | 7.626 | 49,627 | -0.17(-2.13%) |
Nov 11, 2019 | 7.902 | 7.902 | 7.736 | 7.792 | 50,245 | -0.07(-0.94%) |
Nov 08, 2019 | 8.197 | 8.197 | 7.838 | 7.865 | 63,443 | -0.29(-3.51%) |
Nov 07, 2019 | 7.902 | 8.234 | 7.902 | 8.151 | 131,808 | -0.05(-0.56%) |
Nov 06, 2019 | 8.031 | 8.197 | 7.607 | 8.197 | 227,237 | +0.12(+1.48%) |
Nov 05, 2019 | 7.994 | 8.077 | 7.948 | 8.077 | 28,141 | +0.13(+1.62%) |
Nov 04, 2019 | 7.782 | 8.004 | 7.782 | 7.948 | 26,330 | +0.13(+1.65%) |
Nov 01, 2019 | 7.819 | 7.865 | 7.718 | 7.819 | 40,452 | +0.03(+0.36%) |
Oct 31, 2019 | 7.847 | 7.847 | 7.570 | 7.792 | 29,290 | -0.06(-0.70%) |
Oct 30, 2019 | 7.948 | 7.957 | 7.496 | 7.847 | 139,993 | -0.03(-0.35%) |
Oct 29, 2019 | 7.664 | 7.902 | 7.664 | 7.875 | 60,979 | +0.17(+2.15%) |
Oct 28, 2019 | 7.699 | 7.745 | 7.626 | 7.709 | 64,491 | +0.06(+0.72%) |
Oct 25, 2019 | 7.423 | 7.662 | 7.386 | 7.653 | 50,321 | +0.23(+3.11%) |
Oct 24, 2019 | 7.432 | 7.469 | 7.229 | 7.423 | 42,685 | +0.04(+0.50%) |
Oct 23, 2019 | 7.330 | 7.515 | 7.303 | 7.386 | 121,175 | +0.10(+1.39%) |
Oct 22, 2019 | 7.284 | 7.303 | 7.211 | 7.284 | 37,962 | +0.02(+0.25%) |
Oct 21, 2019 | 7.229 | 7.284 | 7.220 | 7.266 | 29,161 | +0.03(+0.38%) |
Oct 18, 2019 | 7.238 | 7.312 | 7.192 | 7.238 | 49,995 | +0.01(+0.13%) |
Oct 17, 2019 | 7.201 | 7.330 | 7.155 | 7.229 | 71,438 | +0.05(+0.64%) |
Oct 16, 2019 | 7.100 | 7.265 | 7.072 | 7.183 | 61,949 | +0.06(+0.78%) |
Oct 15, 2019 | 7.183 | 7.238 | 7.054 | 7.128 | 35,502 | +0.07(+1.05%) |
Oct 14, 2019 | 7.017 | 7.082 | 7.017 | 7.054 | 49,742 | -0.03(-0.39%) |
Oct 11, 2019 | 7.017 | 7.174 | 7.008 | 7.082 | 49,128 | +0.06(+0.92%) |
Oct 10, 2019 | 7.107 | 7.107 | 6.971 | 7.017 | 36,472 | -0.01(-0.13%) |
Oct 09, 2019 | 7.008 | 7.100 | 6.934 | 7.026 | 17,123 | +0.01(+0.13%) |
Oct 08, 2019 | 6.916 | 7.045 | 6.916 | 7.017 | 33,983 | +0.01(+0.13%) |
Oct 07, 2019 | 7.054 | 7.054 | 6.925 | 7.008 | 43,316 | -0.01(-0.13%) |
Oct 04, 2019 | 6.916 | 7.072 | 6.869 | 7.017 | 47,826 | +0.10(+1.47%) |
Oct 03, 2019 | 6.998 | 6.998 | 6.786 | 6.916 | 64,857 | -0.07(-1.06%) |
Oct 02, 2019 | 7.174 | 7.183 | 6.925 | 6.989 | 103,145 | -0.20(-2.82%) |