Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 7.572 | 7.575 | 7.553 | 7.566 | 160,069 | +0.00(+0.00%) |
Jan 30, 2020 | 7.559 | 7.572 | 7.553 | 7.566 | 195,227 | +0.02(+0.25%) |
Jan 29, 2020 | 7.547 | 7.559 | 7.541 | 7.547 | 152,736 | +0.01(+0.08%) |
Jan 28, 2020 | 7.515 | 7.547 | 7.515 | 7.541 | 86,225 | +0.04(+0.50%) |
Jan 27, 2020 | 7.534 | 7.553 | 7.490 | 7.503 | 162,348 | -0.06(-0.75%) |
Jan 24, 2020 | 7.559 | 7.572 | 7.553 | 7.559 | 124,073 | +0.00(+0.00%) |
Jan 23, 2020 | 7.559 | 7.566 | 7.553 | 7.559 | 69,404 | -0.00(-0.04%) |
Jan 22, 2020 | 7.553 | 7.566 | 7.547 | 7.562 | 79,994 | +0.01(+0.12%) |
Jan 21, 2020 | 7.591 | 7.591 | 7.541 | 7.553 | 126,028 | +0.01(+0.08%) |
Jan 17, 2020 | 7.566 | 7.566 | 7.547 | 7.547 | 95,086 | -0.01(-0.08%) |
Jan 16, 2020 | 7.553 | 7.559 | 7.541 | 7.553 | 94,460 | +0.03(+0.33%) |
Jan 15, 2020 | 7.503 | 7.534 | 7.503 | 7.528 | 53,225 | +0.01(+0.17%) |
Jan 14, 2020 | 7.522 | 7.553 | 7.513 | 7.515 | 129,575 | -0.02(-0.25%) |
Jan 13, 2020 | 7.509 | 7.553 | 7.509 | 7.534 | 110,009 | +0.03(+0.42%) |
Jan 10, 2020 | 7.490 | 7.528 | 7.471 | 7.503 | 122,003 | +0.01(+0.08%) |
Jan 09, 2020 | 7.509 | 7.521 | 7.497 | 7.497 | 211,005 | -0.01(-0.17%) |
Jan 08, 2020 | 7.497 | 7.509 | 7.490 | 7.509 | 208,089 | +0.01(+0.17%) |
Jan 07, 2020 | 7.472 | 7.497 | 7.434 | 7.497 | 240,033 | +0.02(+0.33%) |
Jan 06, 2020 | 7.434 | 7.478 | 7.422 | 7.472 | 350,264 | +0.04(+0.50%) |
Jan 03, 2020 | 7.372 | 7.440 | 7.353 | 7.434 | 258,041 | +0.06(+0.85%) |
Jan 02, 2020 | 7.409 | 7.416 | 7.372 | 7.372 | 226,789 | -0.01(-0.17%) |
Dec 31, 2019 | 7.335 | 7.384 | 7.328 | 7.384 | 198,826 | +0.04(+0.59%) |
Dec 30, 2019 | 7.328 | 7.341 | 7.310 | 7.341 | 126,722 | +0.02(+0.26%) |
Dec 27, 2019 | 7.316 | 7.323 | 7.266 | 7.322 | 111,208 | +0.01(+0.08%) |
Dec 26, 2019 | 7.316 | 7.322 | 7.291 | 7.316 | 75,154 | +0.03(+0.43%) |
Dec 24, 2019 | 7.285 | 7.303 | 7.272 | 7.285 | 60,017 | +0.00(+0.00%) |
Dec 23, 2019 | 7.303 | 7.322 | 7.278 | 7.285 | 146,454 | -0.02(-0.26%) |
Dec 20, 2019 | 7.291 | 7.310 | 7.266 | 7.303 | 164,004 | +0.01(+0.17%) |
Dec 19, 2019 | 7.278 | 7.297 | 7.260 | 7.291 | 101,032 | +0.01(+0.17%) |
Dec 18, 2019 | 7.272 | 7.294 | 7.254 | 7.278 | 116,528 | -0.01(-0.09%) |
Dec 17, 2019 | 7.254 | 7.285 | 7.241 | 7.285 | 153,867 | +0.03(+0.43%) |
Dec 16, 2019 | 7.254 | 7.266 | 7.222 | 7.254 | 186,521 | +0.00(+0.00%) |
Dec 13, 2019 | 7.241 | 7.254 | 7.222 | 7.254 | 72,213 | +0.01(+0.09%) |
Dec 12, 2019 | 7.222 | 7.260 | 7.222 | 7.247 | 142,269 | +0.02(+0.26%) |
Dec 11, 2019 | 7.254 | 7.254 | 7.216 | 7.229 | 103,552 | +0.01(+0.17%) |
Dec 10, 2019 | 7.210 | 7.219 | 7.198 | 7.216 | 190,520 | +0.02(+0.26%) |
Dec 09, 2019 | 7.191 | 7.198 | 7.173 | 7.198 | 148,632 | +0.01(+0.17%) |
Dec 06, 2019 | 7.167 | 7.188 | 7.160 | 7.185 | 111,587 | +0.03(+0.43%) |
Dec 05, 2019 | 7.173 | 7.198 | 7.148 | 7.154 | 138,153 | -0.02(-0.34%) |
Dec 04, 2019 | 7.191 | 7.216 | 7.154 | 7.179 | 171,044 | -0.02(-0.26%) |
Dec 03, 2019 | 7.154 | 7.204 | 7.136 | 7.198 | 281,485 | +0.06(+0.87%) |
Dec 02, 2019 | 7.191 | 7.194 | 7.136 | 7.136 | 210,437 | -0.05(-0.69%) |
Nov 29, 2019 | 7.160 | 7.185 | 7.160 | 7.185 | 51,265 | +0.02(+0.35%) |
Nov 27, 2019 | 7.191 | 7.204 | 7.154 | 7.160 | 136,007 | -0.03(-0.43%) |
Nov 26, 2019 | 7.179 | 7.198 | 7.173 | 7.191 | 96,508 | +0.00(+0.00%) |
Nov 25, 2019 | 7.210 | 7.210 | 7.167 | 7.191 | 149,354 | -0.02(-0.26%) |
Nov 22, 2019 | 7.222 | 7.222 | 7.191 | 7.210 | 155,899 | -0.01(-0.09%) |
Nov 21, 2019 | 7.191 | 7.225 | 7.191 | 7.216 | 71,205 | +0.00(+0.00%) |
Nov 20, 2019 | 7.222 | 7.222 | 7.167 | 7.216 | 144,885 | +0.00(+0.00%) |
Nov 19, 2019 | 7.185 | 7.222 | 7.181 | 7.216 | 254,304 | +0.02(+0.26%) |
Nov 18, 2019 | 7.148 | 7.216 | 7.142 | 7.198 | 212,564 | +0.00(+0.00%) |
Nov 15, 2019 | 7.148 | 7.204 | 7.148 | 7.198 | 145,225 | +0.02(+0.34%) |
Nov 14, 2019 | 7.167 | 7.204 | 7.167 | 7.173 | 158,260 | -0.01(-0.09%) |
Nov 13, 2019 | 7.173 | 7.198 | 7.148 | 7.179 | 104,505 | -0.01(-0.17%) |
Nov 12, 2019 | 7.191 | 7.204 | 7.160 | 7.191 | 135,292 | -0.01(-0.17%) |
Nov 11, 2019 | 7.216 | 7.229 | 7.179 | 7.204 | 146,608 | +0.00(+0.06%) |
Nov 08, 2019 | 7.216 | 7.216 | 7.191 | 7.200 | 126,789 | -0.00(-0.06%) |
Nov 07, 2019 | 7.241 | 7.241 | 7.118 | 7.204 | 261,534 | -0.02(-0.25%) |
Nov 06, 2019 | 7.191 | 7.222 | 7.191 | 7.222 | 155,144 | +0.01(+0.17%) |
Nov 05, 2019 | 7.173 | 7.210 | 7.173 | 7.210 | 130,508 | +0.05(+0.69%) |
Nov 04, 2019 | 7.185 | 7.191 | 7.149 | 7.161 | 226,712 | +0.03(+0.43%) |