Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 7.732 | 7.768 | 7.710 | 7.732 | 268,090 | +0.01(+0.09%) |
Nov 27, 2019 | 7.717 | 7.735 | 7.703 | 7.725 | 165,577 | +0.02(+0.28%) |
Nov 26, 2019 | 7.710 | 7.725 | 7.681 | 7.703 | 269,632 | +0.00(+0.00%) |
Nov 25, 2019 | 7.681 | 7.710 | 7.667 | 7.703 | 296,463 | +0.04(+0.56%) |
Nov 22, 2019 | 7.660 | 7.689 | 7.645 | 7.660 | 200,998 | +0.01(+0.09%) |
Nov 21, 2019 | 7.638 | 7.671 | 7.631 | 7.653 | 251,832 | -0.01(-0.09%) |
Nov 20, 2019 | 7.653 | 7.660 | 7.617 | 7.660 | 286,184 | +0.00(+0.00%) |
Nov 19, 2019 | 7.660 | 7.681 | 7.653 | 7.660 | 183,237 | +0.01(+0.09%) |
Nov 18, 2019 | 7.631 | 7.667 | 7.595 | 7.653 | 350,069 | +0.01(+0.09%) |
Nov 15, 2019 | 7.638 | 7.653 | 7.617 | 7.645 | 317,402 | +0.01(+0.19%) |
Nov 14, 2019 | 7.653 | 7.653 | 7.584 | 7.631 | 345,500 | -0.02(-0.25%) |
Nov 13, 2019 | 7.629 | 7.650 | 7.608 | 7.650 | 337,808 | +0.02(+0.28%) |
Nov 12, 2019 | 7.643 | 7.672 | 7.615 | 7.629 | 310,078 | -0.01(-0.19%) |
Nov 11, 2019 | 7.600 | 7.658 | 7.600 | 7.643 | 280,634 | +0.00(+0.00%) |
Nov 08, 2019 | 7.586 | 7.643 | 7.586 | 7.643 | 192,967 | +0.04(+0.47%) |
Nov 07, 2019 | 7.600 | 7.647 | 7.565 | 7.608 | 353,554 | +0.00(+0.00%) |
Nov 06, 2019 | 7.536 | 7.615 | 7.536 | 7.608 | 255,150 | +0.05(+0.66%) |
Nov 05, 2019 | 7.593 | 7.615 | 7.540 | 7.557 | 201,153 | -0.03(-0.38%) |
Nov 04, 2019 | 7.608 | 7.622 | 7.565 | 7.586 | 260,513 | +0.00(+0.00%) |
Nov 01, 2019 | 7.586 | 7.622 | 7.577 | 7.586 | 221,752 | +0.02(+0.28%) |
Oct 31, 2019 | 7.543 | 7.572 | 7.529 | 7.565 | 324,582 | +0.01(+0.19%) |
Oct 30, 2019 | 7.479 | 7.554 | 7.461 | 7.550 | 326,688 | +0.06(+0.86%) |
Oct 29, 2019 | 7.479 | 7.507 | 7.450 | 7.486 | 260,236 | -0.01(-0.10%) |
Oct 28, 2019 | 7.472 | 7.507 | 7.443 | 7.493 | 252,181 | +0.03(+0.38%) |
Oct 25, 2019 | 7.421 | 7.479 | 7.407 | 7.464 | 288,683 | +0.03(+0.39%) |
Oct 24, 2019 | 7.450 | 7.472 | 7.418 | 7.436 | 298,405 | +0.01(+0.10%) |
Oct 23, 2019 | 7.479 | 7.500 | 7.429 | 7.429 | 398,091 | -0.06(-0.76%) |
Oct 22, 2019 | 7.486 | 7.500 | 7.472 | 7.486 | 228,455 | +0.03(+0.38%) |
Oct 21, 2019 | 7.421 | 7.472 | 7.421 | 7.457 | 327,072 | +0.06(+0.77%) |
Oct 18, 2019 | 7.400 | 7.421 | 7.386 | 7.400 | 186,400 | -0.02(-0.29%) |
Oct 17, 2019 | 7.386 | 7.429 | 7.361 | 7.421 | 343,975 | +0.06(+0.88%) |
Oct 16, 2019 | 7.378 | 7.396 | 7.357 | 7.357 | 189,112 | -0.03(-0.39%) |
Oct 15, 2019 | 7.393 | 7.414 | 7.371 | 7.386 | 212,358 | +0.03(+0.39%) |
Oct 14, 2019 | 7.371 | 7.393 | 7.350 | 7.357 | 328,968 | -0.01(-0.19%) |
Oct 11, 2019 | 7.357 | 7.407 | 7.350 | 7.371 | 153,703 | +0.07(+0.91%) |
Oct 10, 2019 | 7.283 | 7.319 | 7.276 | 7.305 | 193,547 | +0.02(+0.29%) |
Oct 09, 2019 | 7.291 | 7.333 | 7.269 | 7.283 | 312,736 | +0.01(+0.10%) |
Oct 08, 2019 | 7.262 | 7.298 | 7.259 | 7.276 | 236,270 | -0.03(-0.39%) |
Oct 07, 2019 | 7.326 | 7.347 | 7.305 | 7.305 | 179,686 | -0.03(-0.39%) |
Oct 04, 2019 | 7.326 | 7.333 | 7.276 | 7.333 | 169,976 | +0.04(+0.49%) |
Oct 03, 2019 | 7.269 | 7.305 | 7.205 | 7.298 | 139,927 | +0.02(+0.29%) |
Oct 02, 2019 | 7.347 | 7.347 | 7.212 | 7.276 | 252,202 | -0.09(-1.25%) |
Oct 01, 2019 | 7.433 | 7.433 | 7.355 | 7.369 | 226,319 | -0.05(-0.67%) |
Sep 30, 2019 | 7.397 | 7.447 | 7.383 | 7.419 | 442,615 | +0.04(+0.58%) |
Sep 27, 2019 | 7.362 | 7.397 | 7.337 | 7.376 | 273,593 | +0.01(+0.19%) |
Sep 26, 2019 | 7.326 | 7.369 | 7.319 | 7.362 | 226,579 | +0.04(+0.49%) |
Sep 25, 2019 | 7.369 | 7.369 | 7.326 | 7.326 | 284,510 | -0.03(-0.39%) |
Sep 24, 2019 | 7.411 | 7.411 | 7.326 | 7.355 | 272,512 | -0.03(-0.39%) |
Sep 23, 2019 | 7.376 | 7.383 | 7.340 | 7.383 | 184,847 | -0.01(-0.10%) |
Sep 20, 2019 | 7.404 | 7.404 | 7.355 | 7.390 | 263,752 | +0.01(+0.19%) |
Sep 19, 2019 | 7.355 | 7.397 | 7.355 | 7.376 | 256,618 | +0.01(+0.19%) |
Sep 18, 2019 | 7.326 | 7.372 | 7.312 | 7.362 | 344,241 | +0.03(+0.39%) |
Sep 17, 2019 | 7.319 | 7.365 | 7.312 | 7.333 | 364,079 | -0.01(-0.19%) |
Sep 16, 2019 | 7.362 | 7.376 | 7.312 | 7.347 | 201,281 | -0.04(-0.48%) |
Sep 13, 2019 | 7.397 | 7.404 | 7.362 | 7.383 | 390,426 | +0.00(+0.03%) |
Sep 12, 2019 | 7.331 | 7.395 | 7.331 | 7.381 | 434,811 | +0.04(+0.48%) |
Sep 11, 2019 | 7.317 | 7.360 | 7.310 | 7.346 | 312,774 | +0.02(+0.29%) |
Sep 10, 2019 | 7.296 | 7.324 | 7.268 | 7.324 | 141,102 | +0.01(+0.10%) |
Sep 09, 2019 | 7.303 | 7.317 | 7.275 | 7.317 | 288,409 | +0.01(+0.10%) |
Sep 06, 2019 | 7.289 | 7.310 | 7.261 | 7.310 | 637,357 | +0.02(+0.29%) |
Sep 05, 2019 | 7.310 | 7.353 | 7.282 | 7.289 | 298,965 | +0.01(+0.19%) |
Sep 04, 2019 | 7.282 | 7.296 | 7.254 | 7.275 | 174,129 | +0.03(+0.39%) |