Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 7.766 | 7.771 | 7.763 | 7.764 | 29,840 | -0.00(-0.03%) |
Jan 30, 2020 | 7.766 | 7.767 | 7.764 | 7.766 | 958 | -0.01(-0.08%) |
Jan 29, 2020 | 7.772 | 7.773 | 7.771 | 7.773 | 845 | -0.00(-0.04%) |
Jan 28, 2020 | 7.775 | 7.777 | 7.773 | 7.776 | 1,477 | -0.00(-0.02%) |
Jan 27, 2020 | 7.776 | 7.777 | 7.774 | 7.777 | 1,779 | +0.00(+0.05%) |
Jan 26, 2020 | 7.773 | 7.773 | 7.771 | 7.773 | 201 | +0.00(+0.01%) |
Jan 24, 2020 | 7.771 | 7.774 | 7.771 | 7.772 | 25,916 | -0.00(-0.00%) |
Jan 23, 2020 | 7.771 | 7.772 | 7.771 | 7.772 | 1,006 | +0.00(+0.02%) |
Jan 22, 2020 | 7.771 | 7.771 | 7.770 | 7.771 | 1,153 | +0.00(+0.01%) |
Jan 21, 2020 | 7.770 | 7.771 | 7.769 | 7.770 | 1,154 | +0.00(+0.02%) |
Jan 20, 2020 | 7.769 | 7.769 | 7.768 | 7.769 | 912 | +0.00(+0.02%) |
Jan 19, 2020 | 7.768 | 7.768 | 7.767 | 7.768 | 195 | +0.00(+0.01%) |
Jan 17, 2020 | 7.771 | 7.773 | 7.767 | 7.767 | 32,439 | -0.01(-0.07%) |
Jan 16, 2020 | 7.771 | 7.773 | 7.770 | 7.772 | 871 | +0.00(+0.02%) |
Jan 15, 2020 | 7.771 | 7.771 | 7.770 | 7.771 | 893 | -0.00(-0.06%) |
Jan 14, 2020 | 7.776 | 7.777 | 7.774 | 7.776 | 775 | +0.00(+0.05%) |
Jan 13, 2020 | 7.770 | 7.772 | 7.769 | 7.772 | 868 | +0.00(+0.06%) |
Jan 12, 2020 | 7.767 | 7.767 | 7.765 | 7.767 | 279 | +0.00(+0.01%) |
Jan 10, 2020 | 7.766 | 7.768 | 7.762 | 7.766 | 30,534 | -0.00(-0.01%) |
Jan 09, 2020 | 7.766 | 7.768 | 7.764 | 7.767 | 792 | -0.01(-0.10%) |
Jan 08, 2020 | 7.774 | 7.776 | 7.773 | 7.775 | 1,214 | -0.00(-0.03%) |
Jan 07, 2020 | 7.777 | 7.779 | 7.768 | 7.778 | 1,077 | +0.01(+0.10%) |
Jan 06, 2020 | 7.769 | 7.771 | 7.769 | 7.770 | 887 | -0.01(-0.12%) |
Jan 05, 2020 | 7.779 | 7.779 | 7.775 | 7.779 | 359 | +0.00(+0.01%) |
Jan 03, 2020 | 7.788 | 7.790 | 7.776 | 7.778 | 41,341 | -0.01(-0.14%) |
Jan 02, 2020 | 7.788 | 7.790 | 7.788 | 7.789 | 479 | -0.01(-0.08%) |
Jan 01, 2020 | 7.791 | 7.795 | 7.790 | 7.795 | 1,636 | +0.01(+0.08%) |
Dec 31, 2019 | 7.790 | 7.790 | 7.788 | 7.789 | 18 | +0.00(+0.01%) |
Dec 30, 2019 | 7.787 | 7.788 | 7.787 | 7.788 | 1,129 | +0.00(+0.00%) |
Dec 29, 2019 | 7.787 | 7.788 | 7.786 | 7.787 | 278 | +0.00(+0.02%) |
Dec 27, 2019 | 7.788 | 7.789 | 7.785 | 7.786 | 28,572 | -0.00(-0.02%) |
Dec 26, 2019 | 7.788 | 7.788 | 7.787 | 7.787 | 835 | -0.00(-0.01%) |
Dec 25, 2019 | 7.789 | 7.790 | 7.788 | 7.788 | 276 | +0.00(+0.01%) |
Dec 24, 2019 | 7.788 | 7.788 | 7.787 | 7.787 | 227 | +0.00(+0.01%) |
Dec 23, 2019 | 7.786 | 7.787 | 7.786 | 7.786 | 711 | -0.01(-0.14%) |
Dec 22, 2019 | 7.798 | 7.798 | 7.796 | 7.797 | 413 | +0.00(+0.06%) |
Dec 20, 2019 | 7.793 | 7.801 | 7.793 | 7.793 | 33,973 | -0.00(-0.01%) |
Dec 19, 2019 | 7.793 | 7.794 | 7.793 | 7.793 | 801 | +0.01(+0.07%) |
Dec 18, 2019 | 7.787 | 7.788 | 7.786 | 7.788 | 818 | +0.00(+0.02%) |
Dec 17, 2019 | 7.786 | 7.788 | 7.786 | 7.786 | 895 | -0.01(-0.08%) |
Dec 16, 2019 | 7.792 | 7.793 | 7.791 | 7.793 | 1,300 | -0.01(-0.08%) |
Dec 15, 2019 | 7.800 | 7.800 | 7.796 | 7.799 | 685 | +0.00(+0.01%) |
Dec 13, 2019 | 7.803 | 7.807 | 7.790 | 7.798 | 41,662 | -0.00(-0.06%) |
Dec 12, 2019 | 7.803 | 7.805 | 7.802 | 7.803 | 1,595 | -0.01(-0.08%) |
Dec 11, 2019 | 7.808 | 7.809 | 7.807 | 7.809 | 1,367 | -0.02(-0.23%) |
Dec 10, 2019 | 7.827 | 7.827 | 7.826 | 7.827 | 1,089 | -0.00(-0.02%) |
Dec 09, 2019 | 7.828 | 7.828 | 7.827 | 7.828 | 994 | -0.00(-0.02%) |
Dec 08, 2019 | 7.829 | 7.830 | 7.829 | 7.829 | 157 | -0.00(-0.00%) |
Dec 06, 2019 | 7.829 | 7.831 | 7.828 | 7.830 | 27,441 | +0.00(+0.01%) |
Dec 05, 2019 | 7.829 | 7.829 | 7.828 | 7.829 | 1,030 | +0.00(+0.00%) |
Dec 04, 2019 | 7.829 | 7.829 | 7.828 | 7.829 | 861 | -0.00(-0.01%) |
Dec 03, 2019 | 7.829 | 7.830 | 7.829 | 7.829 | 1,961 | +0.00(+0.01%) |
Dec 02, 2019 | 7.828 | 7.829 | 7.828 | 7.828 | 993 | +0.00(+0.00%) |
Dec 01, 2019 | 7.828 | 7.828 | 7.826 | 7.828 | 459 | +0.00(+0.01%) |
Nov 29, 2019 | 7.826 | 7.829 | 7.825 | 7.827 | 26,176 | +0.00(+0.01%) |
Nov 28, 2019 | 7.826 | 7.827 | 7.826 | 7.827 | 757 | -0.00(-0.02%) |
Nov 27, 2019 | 7.827 | 7.828 | 7.826 | 7.828 | 1,321 | -0.00(-0.01%) |
Nov 26, 2019 | 7.829 | 7.829 | 7.828 | 7.829 | 943 | +0.00(+0.04%) |
Nov 25, 2019 | 7.825 | 7.827 | 7.825 | 7.825 | 1,199 | +0.00(+0.01%) |
Nov 24, 2019 | 7.825 | 7.825 | 7.824 | 7.825 | 445 | -0.00(-0.00%) |
Nov 22, 2019 | 7.820 | 7.826 | 7.820 | 7.825 | 32,381 | +0.00(+0.06%) |
Nov 21, 2019 | 7.820 | 7.821 | 7.820 | 7.820 | 1,010 | -0.00(-0.05%) |
Nov 20, 2019 | 7.824 | 7.825 | 7.824 | 7.824 | 904 | -0.00(-0.03%) |
Nov 19, 2019 | 7.827 | 7.828 | 7.826 | 7.827 | 1,031 | -0.00(-0.02%) |
Nov 18, 2019 | 7.827 | 7.829 | 7.827 | 7.828 | 870 | +0.00(+0.03%) |
Nov 17, 2019 | 7.825 | 7.826 | 7.825 | 7.826 | 209 | +0.00(+0.00%) |
Nov 15, 2019 | 7.827 | 7.832 | 7.825 | 7.826 | 28,146 | -0.00(-0.03%) |
Nov 14, 2019 | 7.827 | 7.829 | 7.826 | 7.828 | 714 | +0.00(+0.01%) |
Nov 13, 2019 | 7.828 | 7.828 | 7.828 | 6 | -0.00(-0.00%) | |
Nov 12, 2019 | 7.828 | 7.828 | 7.827 | 7.828 | 1,135 | +0.00(+0.03%) |
Nov 11, 2019 | 7.827 | 7.827 | 7.821 | 7.825 | 1,029 | -0.00(-0.03%) |
Nov 10, 2019 | 7.827 | 7.827 | 7.826 | 7.827 | 267 | +0.00(+0.01%) |
Nov 08, 2019 | 7.826 | 7.829 | 7.823 | 7.827 | 32,771 | +0.00(+0.00%) |
Nov 07, 2019 | 7.826 | 7.827 | 7.824 | 7.826 | 1,310 | -0.00(-0.00%) |
Nov 06, 2019 | 7.827 | 7.827 | 7.826 | 7.826 | 1,021 | -0.01(-0.08%) |
Nov 05, 2019 | 7.832 | 7.833 | 7.831 | 7.832 | 949 | -0.00(-0.06%) |
Nov 04, 2019 | 7.836 | 7.837 | 7.836 | 7.837 | 1,398 | +0.00(+0.01%) |
Nov 03, 2019 | 7.837 | 7.837 | 7.836 | 7.836 | 506 | +0.00(+0.01%) |