Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 7.972 | 7.994 | 7.907 | 7.958 | 376,877 | +0.01(+0.09%) |
Dec 30, 2019 | 7.980 | 7.991 | 7.914 | 7.951 | 261,338 | -0.02(-0.27%) |
Dec 27, 2019 | 8.001 | 8.016 | 7.958 | 7.972 | 208,670 | -0.01(-0.09%) |
Dec 26, 2019 | 8.030 | 8.030 | 7.951 | 7.980 | 267,456 | -0.04(-0.54%) |
Dec 24, 2019 | 7.951 | 8.023 | 7.936 | 8.023 | 232,009 | +0.09(+1.09%) |
Dec 23, 2019 | 7.965 | 7.965 | 7.929 | 7.936 | 301,627 | -0.01(-0.09%) |
Dec 20, 2019 | 7.922 | 7.965 | 7.914 | 7.943 | 235,876 | +0.04(+0.46%) |
Dec 19, 2019 | 7.893 | 7.922 | 7.883 | 7.907 | 359,700 | +0.04(+0.46%) |
Dec 18, 2019 | 7.878 | 7.900 | 7.849 | 7.871 | 329,303 | -0.02(-0.28%) |
Dec 17, 2019 | 7.893 | 7.900 | 7.849 | 7.893 | 276,695 | +0.01(+0.18%) |
Dec 16, 2019 | 7.849 | 7.922 | 7.842 | 7.878 | 368,518 | +0.06(+0.74%) |
Dec 13, 2019 | 7.820 | 7.857 | 7.806 | 7.820 | 215,852 | +0.00(+0.03%) |
Dec 12, 2019 | 7.804 | 7.825 | 7.775 | 7.818 | 230,823 | +0.04(+0.46%) |
Dec 11, 2019 | 7.775 | 7.811 | 7.768 | 7.782 | 277,072 | +0.02(+0.28%) |
Dec 10, 2019 | 7.739 | 7.775 | 7.718 | 7.761 | 278,948 | +0.02(+0.28%) |
Dec 09, 2019 | 7.775 | 7.789 | 7.717 | 7.739 | 218,390 | -0.04(-0.46%) |
Dec 06, 2019 | 7.739 | 7.775 | 7.725 | 7.775 | 380,188 | +0.04(+0.56%) |
Dec 05, 2019 | 7.703 | 7.735 | 7.653 | 7.732 | 313,853 | +0.04(+0.47%) |
Dec 04, 2019 | 7.653 | 7.707 | 7.653 | 7.696 | 270,324 | +0.05(+0.66%) |
Dec 03, 2019 | 7.653 | 7.667 | 7.595 | 7.645 | 372,251 | -0.04(-0.47%) |
Dec 02, 2019 | 7.739 | 7.739 | 7.660 | 7.681 | 265,299 | -0.05(-0.65%) |
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%) |