Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 8.034 | 8.050 | 7.986 | 8.025 | 69,217 | -0.02(-0.21%) |
Dec 30, 2019 | 8.042 | 8.059 | 7.991 | 8.042 | 203,981 | +0.09(+1.08%) |
Dec 27, 2019 | 7.930 | 7.973 | 7.870 | 7.956 | 369,546 | -0.09(-1.07%) |
Dec 26, 2019 | 7.948 | 8.042 | 7.904 | 8.042 | 190,052 | +0.00(+0.00%) |
Dec 24, 2019 | 8.008 | 8.042 | 7.922 | 8.042 | 111,491 | +0.05(+0.65%) |
Dec 23, 2019 | 7.689 | 7.991 | 7.672 | 7.991 | 948,839 | +0.54(+7.28%) |
Dec 20, 2019 | 7.534 | 7.551 | 7.431 | 7.448 | 921,427 | -0.08(-1.03%) |
Dec 19, 2019 | 7.405 | 7.586 | 7.371 | 7.526 | 1,144,138 | +0.09(+1.16%) |
Dec 18, 2019 | 7.388 | 7.448 | 7.229 | 7.440 | 1,267,465 | -0.11(-1.48%) |
Dec 17, 2019 | 7.577 | 7.599 | 7.491 | 7.551 | 379,808 | -0.10(-1.35%) |
Dec 16, 2019 | 7.586 | 7.698 | 7.569 | 7.655 | 615,325 | +0.15(+1.95%) |
Dec 13, 2019 | 7.560 | 7.620 | 7.500 | 7.508 | 171,185 | -0.09(-1.25%) |
Dec 12, 2019 | 7.508 | 7.616 | 7.491 | 7.603 | 300,026 | +0.08(+1.03%) |
Dec 11, 2019 | 7.440 | 7.530 | 7.422 | 7.526 | 286,880 | +0.10(+1.39%) |
Dec 10, 2019 | 7.414 | 7.465 | 7.371 | 7.422 | 140,185 | +0.00(+0.00%) |
Dec 09, 2019 | 7.388 | 7.491 | 7.388 | 7.422 | 136,136 | +0.01(+0.12%) |
Dec 06, 2019 | 7.414 | 7.534 | 7.379 | 7.414 | 188,721 | +0.09(+1.18%) |
Dec 05, 2019 | 7.267 | 7.362 | 7.233 | 7.328 | 180,205 | +0.08(+1.07%) |
Dec 04, 2019 | 7.319 | 7.319 | 7.241 | 7.250 | 124,555 | +0.04(+0.60%) |
Dec 03, 2019 | 7.198 | 7.293 | 7.181 | 7.207 | 183,327 | +0.03(+0.48%) |
Dec 02, 2019 | 7.130 | 7.198 | 7.086 | 7.173 | 220,134 | +0.09(+1.34%) |
Nov 29, 2019 | 7.052 | 7.086 | 7.018 | 7.078 | 189,186 | +0.09(+1.23%) |
Nov 27, 2019 | 6.975 | 7.009 | 6.871 | 6.992 | 582,773 | +0.05(+0.74%) |
Nov 26, 2019 | 6.992 | 7.000 | 6.897 | 6.940 | 442,186 | -0.17(-2.42%) |
Nov 25, 2019 | 7.155 | 7.198 | 7.086 | 7.112 | 275,916 | -0.13(-1.78%) |
Nov 22, 2019 | 7.259 | 7.302 | 7.173 | 7.241 | 388,244 | +0.04(+0.60%) |
Nov 21, 2019 | 7.181 | 7.241 | 7.104 | 7.198 | 208,489 | +0.04(+0.60%) |
Nov 20, 2019 | 7.138 | 7.190 | 7.078 | 7.155 | 132,576 | +0.01(+0.12%) |
Nov 19, 2019 | 7.319 | 7.319 | 7.095 | 7.147 | 281,853 | -0.20(-2.70%) |
Nov 18, 2019 | 7.422 | 7.457 | 7.280 | 7.345 | 372,327 | -0.12(-1.61%) |
Nov 15, 2019 | 7.371 | 7.483 | 7.353 | 7.465 | 148,654 | +0.19(+2.60%) |
Nov 14, 2019 | 7.405 | 7.500 | 7.276 | 7.276 | 596,074 | -0.15(-1.97%) |
Nov 13, 2019 | 7.440 | 7.560 | 7.310 | 7.422 | 1,359,991 | -0.24(-3.15%) |
Nov 12, 2019 | 7.965 | 7.973 | 7.551 | 7.663 | 570,361 | -0.25(-3.16%) |
Nov 11, 2019 | 7.836 | 7.965 | 7.827 | 7.913 | 468,406 | +0.06(+0.77%) |
Nov 08, 2019 | 8.180 | 8.258 | 7.810 | 7.853 | 717,956 | -0.54(-6.46%) |
Nov 07, 2019 | 8.456 | 8.550 | 8.369 | 8.395 | 135,459 | -0.08(-0.91%) |
Nov 06, 2019 | 8.378 | 8.611 | 8.292 | 8.473 | 314,251 | -0.14(-1.60%) |
Nov 05, 2019 | 8.585 | 8.722 | 8.507 | 8.611 | 624,699 | +0.05(+0.60%) |
Nov 04, 2019 | 8.593 | 8.618 | 8.507 | 8.559 | 142,864 | -0.01(-0.10%) |
Nov 01, 2019 | 8.671 | 8.860 | 8.438 | 8.568 | 435,512 | +0.12(+1.43%) |
Oct 31, 2019 | 8.258 | 8.533 | 8.184 | 8.447 | 368,781 | +0.13(+1.55%) |
Oct 30, 2019 | 8.016 | 8.344 | 7.939 | 8.318 | 234,086 | +0.25(+3.10%) |
Oct 29, 2019 | 8.120 | 8.180 | 8.008 | 8.068 | 148,635 | -0.10(-1.26%) |
Oct 28, 2019 | 8.016 | 8.214 | 7.887 | 8.171 | 224,193 | +0.18(+2.26%) |
Oct 25, 2019 | 7.896 | 8.008 | 7.879 | 7.991 | 102,432 | +0.07(+0.87%) |
Oct 24, 2019 | 7.991 | 8.025 | 7.853 | 7.922 | 220,555 | -0.02(-0.22%) |
Oct 23, 2019 | 7.887 | 8.008 | 7.706 | 7.939 | 285,707 | +0.06(+0.77%) |
Oct 22, 2019 | 7.922 | 8.137 | 7.836 | 7.879 | 133,173 | -0.06(-0.76%) |
Oct 21, 2019 | 7.930 | 8.007 | 7.874 | 7.939 | 310,802 | +0.09(+1.10%) |
Oct 18, 2019 | 7.612 | 7.982 | 7.560 | 7.853 | 514,020 | +0.43(+5.80%) |
Oct 17, 2019 | 7.440 | 7.517 | 7.405 | 7.422 | 242,522 | -0.09(-1.26%) |
Oct 16, 2019 | 7.104 | 7.551 | 7.086 | 7.517 | 420,995 | +0.34(+4.68%) |
Oct 15, 2019 | 7.233 | 7.285 | 7.078 | 7.181 | 198,677 | +0.03(+0.48%) |
Oct 14, 2019 | 7.302 | 7.319 | 7.121 | 7.147 | 148,312 | -0.19(-2.58%) |
Oct 11, 2019 | 7.405 | 7.457 | 7.289 | 7.336 | 356,190 | -0.06(-0.81%) |
Oct 10, 2019 | 7.620 | 7.698 | 7.285 | 7.396 | 822,448 | -0.09(-1.26%) |
Oct 09, 2019 | 7.724 | 7.724 | 7.483 | 7.491 | 193,852 | -0.09(-1.14%) |
Oct 08, 2019 | 7.681 | 7.922 | 7.534 | 7.577 | 406,694 | +0.09(+1.27%) |
Oct 07, 2019 | 8.016 | 8.034 | 7.448 | 7.483 | 294,963 | -0.67(-8.24%) |
Oct 04, 2019 | 8.051 | 8.202 | 7.973 | 8.154 | 170,372 | +0.18(+2.27%) |
Oct 03, 2019 | 7.879 | 8.042 | 7.724 | 7.973 | 360,327 | +0.21(+2.66%) |
Oct 02, 2019 | 7.939 | 7.956 | 7.758 | 7.767 | 265,325 | -0.31(-3.84%) |