Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 7.337 | 7.337 | 7.085 | 7.104 | 33,351 | -0.21(-2.82%) |
Jan 30, 2020 | 7.452 | 7.452 | 7.254 | 7.311 | 22,878 | +0.00(+0.00%) |
Jan 29, 2020 | 7.405 | 7.583 | 7.311 | 7.311 | 30,237 | -0.07(-0.89%) |
Jan 28, 2020 | 7.389 | 7.419 | 7.320 | 7.376 | 15,693 | -0.01(-0.13%) |
Jan 27, 2020 | 7.367 | 7.517 | 7.245 | 7.386 | 52,519 | -0.15(-1.99%) |
Jan 24, 2020 | 7.461 | 7.592 | 7.367 | 7.536 | 142,251 | +0.21(+2.82%) |
Jan 23, 2020 | 7.367 | 7.367 | 7.123 | 7.330 | 21,821 | -0.04(-0.51%) |
Jan 22, 2020 | 7.358 | 7.433 | 7.348 | 7.367 | 56,149 | -0.03(-0.38%) |
Jan 21, 2020 | 7.423 | 7.423 | 7.348 | 7.395 | 64,995 | +0.01(+0.13%) |
Jan 17, 2020 | 7.414 | 7.428 | 7.333 | 7.386 | 79,277 | -0.06(-0.76%) |
Jan 16, 2020 | 7.405 | 7.536 | 7.283 | 7.442 | 49,421 | +0.11(+1.54%) |
Jan 15, 2020 | 7.423 | 7.527 | 7.330 | 7.330 | 55,097 | -0.10(-1.39%) |
Jan 14, 2020 | 7.470 | 7.508 | 7.423 | 7.433 | 26,797 | -0.02(-0.25%) |
Jan 13, 2020 | 7.477 | 7.494 | 7.414 | 7.452 | 26,960 | -0.02(-0.25%) |
Jan 10, 2020 | 7.480 | 7.508 | 7.386 | 7.470 | 21,098 | +0.04(+0.51%) |
Jan 09, 2020 | 7.442 | 7.515 | 7.386 | 7.433 | 31,903 | +0.06(+0.76%) |
Jan 08, 2020 | 7.480 | 7.522 | 7.273 | 7.376 | 47,011 | -0.09(-1.26%) |
Jan 07, 2020 | 7.452 | 7.592 | 7.414 | 7.470 | 48,418 | -0.04(-0.50%) |
Jan 06, 2020 | 7.498 | 7.583 | 7.433 | 7.508 | 20,685 | +0.04(+0.50%) |
Jan 03, 2020 | 7.552 | 7.774 | 7.461 | 7.470 | 25,786 | -0.04(-0.50%) |
Jan 02, 2020 | 7.742 | 7.771 | 7.508 | 7.508 | 28,695 | -0.23(-3.03%) |
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%) |