Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 7.613 | 7.647 | 7.595 | 7.613 | 2,747,102 | +0.02(+0.23%) |
Dec 30, 2019 | 7.699 | 7.708 | 7.595 | 7.595 | 5,303,590 | -0.09(-1.13%) |
Dec 27, 2019 | 7.717 | 7.717 | 7.665 | 7.682 | 2,826,566 | -0.02(-0.23%) |
Dec 26, 2019 | 7.708 | 7.743 | 7.682 | 7.699 | 2,376,971 | +0.02(+0.23%) |
Dec 24, 2019 | 7.682 | 7.708 | 7.639 | 7.682 | 1,288,032 | +0.02(+0.23%) |
Dec 23, 2019 | 7.621 | 7.673 | 7.613 | 7.665 | 4,117,118 | +0.03(+0.45%) |
Dec 20, 2019 | 7.682 | 7.682 | 7.604 | 7.630 | 6,582,250 | +0.00(+0.00%) |
Dec 19, 2019 | 7.665 | 7.708 | 7.483 | 7.630 | 21,927,158 | -0.35(-4.35%) |
Dec 18, 2019 | 7.986 | 7.994 | 7.925 | 7.977 | 4,116,261 | -0.08(-0.97%) |
Dec 17, 2019 | 8.055 | 8.072 | 7.994 | 8.055 | 3,561,405 | +0.00(+0.00%) |
Dec 16, 2019 | 7.994 | 8.072 | 7.977 | 8.055 | 3,935,743 | +0.20(+2.54%) |
Dec 13, 2019 | 7.838 | 7.929 | 7.812 | 7.856 | 4,802,325 | -0.10(-1.20%) |
Dec 12, 2019 | 7.847 | 7.968 | 7.812 | 7.951 | 9,811,495 | +0.09(+1.10%) |
Dec 11, 2019 | 7.856 | 7.899 | 7.821 | 7.864 | 2,829,629 | +0.00(+0.00%) |
Dec 10, 2019 | 7.864 | 7.908 | 7.838 | 7.864 | 3,346,935 | -0.08(-0.98%) |
Dec 09, 2019 | 7.977 | 8.020 | 7.934 | 7.942 | 4,668,966 | -0.06(-0.76%) |
Dec 06, 2019 | 8.064 | 8.068 | 7.960 | 8.003 | 7,159,027 | +0.08(+0.98%) |
Dec 05, 2019 | 8.020 | 8.020 | 7.899 | 7.925 | 5,471,394 | -0.10(-1.30%) |
Dec 04, 2019 | 8.072 | 8.081 | 8.020 | 8.029 | 4,404,934 | +0.03(+0.43%) |
Dec 03, 2019 | 7.934 | 7.994 | 7.873 | 7.994 | 6,804,613 | +0.19(+2.44%) |
Dec 02, 2019 | 7.873 | 7.873 | 7.752 | 7.804 | 5,539,661 | -0.03(-0.44%) |
Nov 29, 2019 | 7.864 | 7.882 | 7.830 | 7.838 | 4,173,648 | -0.03(-0.33%) |
Nov 27, 2019 | 7.856 | 7.899 | 7.821 | 7.864 | 4,066,966 | -0.04(-0.55%) |
Nov 26, 2019 | 7.908 | 7.916 | 7.882 | 7.908 | 3,006,330 | +0.00(+0.00%) |
Nov 25, 2019 | 7.847 | 7.925 | 7.838 | 7.908 | 8,422,121 | +0.09(+1.11%) |
Nov 22, 2019 | 7.804 | 7.830 | 7.778 | 7.821 | 2,549,653 | +0.03(+0.33%) |
Nov 21, 2019 | 7.864 | 7.864 | 7.769 | 7.795 | 3,731,654 | -0.04(-0.55%) |
Nov 20, 2019 | 7.882 | 7.895 | 7.812 | 7.838 | 3,559,580 | -0.09(-1.09%) |
Nov 19, 2019 | 7.977 | 7.994 | 7.882 | 7.925 | 3,181,091 | +0.03(+0.44%) |
Nov 18, 2019 | 7.856 | 7.916 | 7.830 | 7.890 | 3,473,118 | -0.03(-0.33%) |
Nov 15, 2019 | 7.847 | 7.947 | 7.847 | 7.916 | 3,889,238 | +0.19(+2.47%) |
Nov 14, 2019 | 7.726 | 7.769 | 7.673 | 7.726 | 4,357,329 | -0.05(-0.67%) |
Nov 13, 2019 | 7.804 | 7.821 | 7.765 | 7.778 | 3,876,194 | -0.05(-0.66%) |
Nov 12, 2019 | 7.804 | 7.856 | 7.778 | 7.830 | 3,344,701 | +0.01(+0.11%) |
Nov 11, 2019 | 7.812 | 7.864 | 7.795 | 7.821 | 4,059,065 | -0.03(-0.33%) |
Nov 08, 2019 | 7.812 | 7.856 | 7.743 | 7.847 | 4,982,936 | +0.18(+2.38%) |
Nov 07, 2019 | 7.699 | 7.717 | 7.639 | 7.665 | 5,905,504 | -0.03(-0.45%) |
Nov 06, 2019 | 7.726 | 7.752 | 7.673 | 7.699 | 2,912,690 | +0.03(+0.34%) |
Nov 05, 2019 | 7.665 | 7.699 | 7.647 | 7.673 | 6,874,442 | -0.11(-1.45%) |
Nov 04, 2019 | 7.812 | 7.856 | 7.760 | 7.786 | 6,787,798 | +0.12(+1.58%) |
Nov 01, 2019 | 7.587 | 7.673 | 7.527 | 7.665 | 3,143,384 | +0.10(+1.38%) |
Oct 31, 2019 | 7.621 | 7.639 | 7.535 | 7.561 | 6,174,633 | -0.04(-0.57%) |
Oct 30, 2019 | 7.509 | 7.613 | 7.500 | 7.604 | 6,722,984 | +0.07(+0.92%) |
Oct 29, 2019 | 7.526 | 7.569 | 7.491 | 7.535 | 9,543,590 | -0.20(-2.58%) |
Oct 28, 2019 | 7.804 | 7.838 | 7.717 | 7.734 | 6,750,208 | -0.07(-0.89%) |
Oct 25, 2019 | 7.786 | 7.834 | 7.760 | 7.804 | 6,779,584 | -0.04(-0.55%) |
Oct 24, 2019 | 7.821 | 7.864 | 7.734 | 7.847 | 8,383,595 | -0.10(-1.31%) |
Oct 23, 2019 | 7.890 | 7.968 | 7.873 | 7.951 | 7,425,114 | +0.09(+1.10%) |
Oct 22, 2019 | 7.864 | 7.925 | 7.838 | 7.864 | 8,324,302 | -0.03(-0.44%) |
Oct 21, 2019 | 7.951 | 7.960 | 7.864 | 7.899 | 8,211,260 | -0.06(-0.76%) |
Oct 18, 2019 | 7.890 | 8.003 | 7.882 | 7.960 | 11,106,163 | +0.10(+1.32%) |
Oct 17, 2019 | 7.925 | 8.012 | 7.630 | 7.856 | 23,529,486 | +0.39(+5.23%) |
Oct 16, 2019 | 7.439 | 7.517 | 7.387 | 7.465 | 7,096,554 | +0.13(+1.77%) |
Oct 15, 2019 | 7.335 | 7.387 | 7.292 | 7.335 | 7,425,745 | +0.10(+1.44%) |
Oct 14, 2019 | 7.283 | 7.301 | 7.197 | 7.231 | 4,108,174 | -0.09(-1.18%) |
Oct 11, 2019 | 7.309 | 7.361 | 7.296 | 7.318 | 8,565,045 | +0.17(+2.43%) |
Oct 10, 2019 | 7.205 | 7.240 | 7.110 | 7.145 | 6,491,200 | -0.01(-0.12%) |
Oct 09, 2019 | 7.153 | 7.197 | 7.093 | 7.153 | 9,421,149 | +0.16(+2.23%) |
Oct 08, 2019 | 7.093 | 7.110 | 6.980 | 6.997 | 7,393,380 | +0.02(+0.25%) |
Oct 07, 2019 | 6.910 | 7.032 | 6.884 | 6.980 | 9,176,936 | +0.18(+2.68%) |
Oct 04, 2019 | 6.772 | 6.815 | 6.715 | 6.798 | 4,801,402 | +0.03(+0.51%) |
Oct 03, 2019 | 6.694 | 6.798 | 6.624 | 6.763 | 6,025,552 | +0.01(+0.13%) |
Oct 02, 2019 | 6.780 | 6.798 | 6.711 | 6.754 | 5,360,551 | -0.11(-1.64%) |