Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 7.392 | 7.423 | 7.338 | 7.352 | 133,506 | -0.05(-0.73%) |
Jan 30, 2020 | 7.459 | 7.459 | 7.372 | 7.406 | 140,182 | -0.07(-0.99%) |
Jan 29, 2020 | 7.446 | 7.486 | 7.419 | 7.480 | 60,395 | +0.07(+0.91%) |
Jan 28, 2020 | 7.399 | 7.473 | 7.399 | 7.412 | 95,740 | -0.02(-0.27%) |
Jan 27, 2020 | 7.419 | 7.433 | 7.379 | 7.433 | 92,126 | -0.01(-0.09%) |
Jan 24, 2020 | 7.439 | 7.473 | 7.426 | 7.439 | 110,313 | -0.01(-0.09%) |
Jan 23, 2020 | 7.439 | 7.500 | 7.399 | 7.446 | 97,289 | -0.01(-0.09%) |
Jan 22, 2020 | 7.406 | 7.473 | 7.406 | 7.453 | 73,639 | +0.03(+0.45%) |
Jan 21, 2020 | 7.426 | 7.453 | 7.406 | 7.419 | 89,771 | +0.01(+0.09%) |
Jan 17, 2020 | 7.426 | 7.453 | 7.406 | 7.412 | 135,884 | +0.00(+0.00%) |
Jan 16, 2020 | 7.426 | 7.439 | 7.393 | 7.412 | 72,293 | -0.01(-0.18%) |
Jan 15, 2020 | 7.426 | 7.459 | 7.426 | 7.426 | 44,938 | -0.00(-0.05%) |
Jan 14, 2020 | 7.453 | 7.480 | 7.412 | 7.429 | 99,488 | -0.03(-0.41%) |
Jan 13, 2020 | 7.379 | 7.459 | 7.379 | 7.459 | 108,837 | +0.09(+1.28%) |
Jan 10, 2020 | 7.338 | 7.365 | 7.332 | 7.365 | 58,724 | +0.04(+0.55%) |
Jan 09, 2020 | 7.318 | 7.352 | 7.291 | 7.325 | 51,680 | +0.02(+0.28%) |
Jan 08, 2020 | 7.298 | 7.345 | 7.298 | 7.305 | 69,878 | +0.01(+0.09%) |
Jan 07, 2020 | 7.291 | 7.325 | 7.264 | 7.298 | 50,329 | +0.02(+0.28%) |
Jan 06, 2020 | 7.271 | 7.298 | 7.264 | 7.278 | 61,995 | +0.01(+0.09%) |
Jan 03, 2020 | 7.311 | 7.318 | 7.258 | 7.271 | 85,039 | -0.04(-0.55%) |
Jan 02, 2020 | 7.338 | 7.362 | 7.298 | 7.311 | 47,061 | -0.07(-0.91%) |
Dec 31, 2019 | 7.271 | 7.419 | 7.190 | 7.379 | 374,203 | +0.09(+1.29%) |
Dec 30, 2019 | 7.271 | 7.392 | 7.271 | 7.285 | 312,022 | +0.01(+0.18%) |
Dec 27, 2019 | 7.264 | 7.352 | 7.256 | 7.271 | 64,671 | +0.03(+0.39%) |
Dec 26, 2019 | 7.309 | 7.322 | 7.236 | 7.243 | 98,280 | -0.07(-0.91%) |
Dec 24, 2019 | 7.296 | 7.316 | 7.259 | 7.309 | 82,243 | +0.06(+0.76%) |
Dec 23, 2019 | 7.269 | 7.321 | 7.196 | 7.254 | 51,865 | -0.01(-0.12%) |
Dec 20, 2019 | 7.236 | 7.283 | 7.236 | 7.263 | 75,962 | +0.04(+0.56%) |
Dec 19, 2019 | 7.209 | 7.222 | 7.182 | 7.222 | 90,502 | +0.02(+0.28%) |
Dec 18, 2019 | 7.176 | 7.202 | 7.167 | 7.202 | 81,896 | +0.05(+0.65%) |
Dec 17, 2019 | 7.136 | 7.169 | 7.129 | 7.156 | 84,649 | +0.03(+0.38%) |
Dec 16, 2019 | 7.142 | 7.182 | 7.115 | 7.129 | 136,232 | +0.01(+0.19%) |
Dec 13, 2019 | 7.109 | 7.142 | 7.099 | 7.115 | 64,897 | +0.00(+0.00%) |
Dec 12, 2019 | 7.095 | 7.129 | 7.089 | 7.115 | 74,959 | +0.03(+0.40%) |
Dec 11, 2019 | 7.060 | 7.087 | 7.054 | 7.087 | 64,138 | +0.03(+0.38%) |
Dec 10, 2019 | 7.054 | 7.087 | 7.047 | 7.060 | 87,070 | -0.01(-0.19%) |
Dec 09, 2019 | 7.060 | 7.078 | 7.054 | 7.074 | 85,893 | +0.00(+0.00%) |
Dec 06, 2019 | 7.060 | 7.077 | 7.047 | 7.074 | 111,457 | +0.03(+0.41%) |
Dec 05, 2019 | 7.027 | 7.077 | 7.027 | 7.045 | 116,463 | +0.01(+0.15%) |
Dec 04, 2019 | 6.974 | 7.060 | 6.967 | 7.034 | 113,228 | +0.04(+0.57%) |
Dec 03, 2019 | 6.954 | 6.994 | 6.941 | 6.994 | 99,618 | -0.03(-0.38%) |
Dec 02, 2019 | 7.007 | 7.041 | 6.967 | 7.021 | 109,437 | +0.02(+0.28%) |
Nov 29, 2019 | 7.087 | 7.087 | 7.001 | 7.001 | 55,202 | -0.09(-1.22%) |
Nov 27, 2019 | 7.094 | 7.094 | 7.060 | 7.087 | 50,238 | +0.00(+0.00%) |
Nov 26, 2019 | 7.087 | 7.107 | 7.021 | 7.087 | 49,036 | +0.02(+0.28%) |
Nov 25, 2019 | 7.060 | 7.100 | 7.032 | 7.067 | 61,549 | +0.01(+0.09%) |
Nov 22, 2019 | 7.041 | 7.080 | 7.014 | 7.060 | 124,243 | +0.03(+0.47%) |
Nov 21, 2019 | 7.047 | 7.060 | 7.001 | 7.027 | 59,138 | -0.02(-0.28%) |
Nov 20, 2019 | 7.047 | 7.054 | 6.981 | 7.047 | 105,137 | +0.01(+0.09%) |
Nov 19, 2019 | 7.021 | 7.041 | 7.007 | 7.041 | 102,551 | +0.04(+0.57%) |
Nov 18, 2019 | 7.021 | 7.027 | 6.987 | 7.001 | 79,801 | -0.00(-0.07%) |
Nov 15, 2019 | 6.999 | 7.012 | 6.993 | 7.006 | 67,483 | +0.00(+0.00%) |
Nov 14, 2019 | 6.999 | 7.025 | 6.973 | 7.006 | 164,350 | +0.01(+0.19%) |
Nov 13, 2019 | 6.992 | 6.992 | 6.959 | 6.992 | 81,238 | +0.01(+0.09%) |
Nov 12, 2019 | 7.019 | 7.025 | 6.955 | 6.986 | 182,711 | -0.02(-0.28%) |
Nov 11, 2019 | 6.953 | 7.006 | 6.946 | 7.006 | 86,284 | +0.06(+0.86%) |
Nov 08, 2019 | 6.933 | 6.959 | 6.920 | 6.946 | 45,089 | +0.03(+0.48%) |
Nov 07, 2019 | 6.926 | 6.934 | 6.913 | 6.913 | 87,800 | -0.01(-0.10%) |
Nov 06, 2019 | 6.959 | 6.979 | 6.913 | 6.920 | 160,802 | -0.04(-0.57%) |
Nov 05, 2019 | 6.940 | 6.973 | 6.913 | 6.959 | 114,804 | +0.03(+0.48%) |
Nov 04, 2019 | 6.900 | 6.946 | 6.900 | 6.926 | 213,631 | +0.01(+0.19%) |