Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 7.580 | 7.580 | 7.580 | 0 | +0.00(+0.00%) | |
Dec 30, 2019 | 7.610 | 7.620 | 7.570 | 7.580 | 143,020 | -0.03(-0.39%) |
Dec 27, 2019 | 7.660 | 7.660 | 7.610 | 7.610 | 88,904 | -0.07(-0.91%) |
Dec 24, 2019 | 7.680 | 7.680 | 7.680 | 0 | -0.01(-0.13%) | |
Dec 23, 2019 | 7.740 | 7.830 | 7.630 | 7.690 | 189,218 | -0.05(-0.65%) |
Dec 20, 2019 | 7.700 | 7.750 | 7.660 | 7.740 | 282,036 | +0.07(+0.91%) |
Dec 19, 2019 | 7.540 | 7.750 | 7.540 | 7.670 | 337,426 | +0.11(+1.46%) |
Dec 18, 2019 | 7.550 | 7.610 | 7.540 | 7.560 | 376,669 | -0.02(-0.26%) |
Dec 17, 2019 | 7.610 | 7.610 | 7.400 | 7.580 | 476,523 | +0.03(+0.40%) |
Dec 16, 2019 | 7.590 | 7.660 | 7.530 | 7.550 | 383,912 | -0.07(-0.92%) |
Dec 13, 2019 | 7.550 | 7.650 | 7.550 | 7.620 | 173,591 | +0.06(+0.79%) |
Dec 12, 2019 | 7.570 | 7.650 | 7.560 | 7.560 | 239,916 | -0.01(-0.13%) |
Dec 11, 2019 | 7.700 | 7.700 | 7.560 | 7.570 | 184,539 | -0.10(-1.30%) |
Dec 10, 2019 | 7.660 | 7.730 | 7.540 | 7.670 | 243,983 | +0.03(+0.39%) |
Dec 09, 2019 | 7.620 | 7.700 | 7.550 | 7.640 | 344,533 | +0.02(+0.26%) |
Dec 06, 2019 | 7.720 | 7.730 | 7.590 | 7.620 | 116,804 | -0.06(-0.78%) |
Dec 05, 2019 | 7.620 | 7.750 | 7.600 | 7.680 | 192,264 | +0.07(+0.92%) |
Dec 04, 2019 | 7.600 | 7.630 | 7.550 | 7.610 | 185,591 | +0.01(+0.13%) |
Dec 03, 2019 | 7.690 | 7.700 | 7.540 | 7.600 | 378,034 | -0.13(-1.68%) |
Dec 02, 2019 | 7.820 | 7.830 | 7.700 | 7.730 | 163,830 | -0.07(-0.90%) |
Nov 29, 2019 | 7.670 | 7.860 | 7.670 | 7.800 | 161,380 | +0.08(+1.04%) |
Nov 28, 2019 | 7.630 | 7.750 | 7.620 | 7.720 | 113,089 | +0.08(+1.05%) |
Nov 27, 2019 | 7.600 | 7.690 | 7.580 | 7.640 | 256,495 | +0.04(+0.53%) |
Nov 26, 2019 | 7.610 | 7.670 | 7.590 | 7.600 | 363,693 | +0.00(+0.00%) |
Nov 25, 2019 | 7.700 | 7.720 | 7.550 | 7.600 | 417,427 | -0.12(-1.55%) |
Nov 22, 2019 | 7.660 | 7.810 | 7.660 | 7.720 | 431,739 | +0.09(+1.18%) |
Nov 21, 2019 | 7.570 | 7.670 | 7.570 | 7.630 | 502,489 | +0.05(+0.66%) |
Nov 20, 2019 | 7.640 | 7.660 | 7.530 | 7.580 | 270,320 | -0.08(-1.04%) |
Nov 19, 2019 | 7.680 | 7.690 | 7.610 | 7.660 | 250,363 | -0.02(-0.26%) |
Nov 18, 2019 | 7.750 | 7.750 | 7.630 | 7.680 | 246,184 | +0.03(+0.39%) |
Nov 15, 2019 | 7.750 | 7.820 | 7.630 | 7.650 | 261,596 | -0.08(-1.03%) |
Nov 14, 2019 | 7.770 | 7.780 | 7.630 | 7.730 | 244,132 | -0.04(-0.51%) |
Nov 13, 2019 | 7.980 | 7.980 | 7.630 | 7.770 | 517,938 | -0.31(-3.84%) |
Nov 12, 2019 | 8.190 | 8.230 | 7.990 | 8.080 | 276,373 | -0.14(-1.70%) |
Nov 11, 2019 | 8.220 | 8.230 | 8.170 | 8.220 | 135,401 | -0.02(-0.24%) |
Nov 08, 2019 | 8.260 | 8.280 | 8.180 | 8.240 | 134,729 | +0.00(+0.00%) |
Nov 07, 2019 | 8.350 | 8.360 | 8.220 | 8.240 | 193,751 | -0.10(-1.20%) |
Nov 06, 2019 | 8.460 | 8.460 | 8.310 | 8.340 | 183,836 | -0.12(-1.42%) |
Nov 05, 2019 | 8.440 | 8.480 | 8.390 | 8.460 | 243,006 | +0.03(+0.36%) |
Nov 04, 2019 | 8.400 | 8.490 | 8.340 | 8.430 | 170,757 | +0.04(+0.48%) |
Nov 01, 2019 | 8.350 | 8.400 | 8.310 | 8.390 | 382,690 | +0.01(+0.12%) |
Oct 31, 2019 | 8.340 | 8.440 | 8.330 | 8.380 | 134,014 | +0.03(+0.36%) |
Oct 30, 2019 | 8.360 | 8.370 | 8.280 | 8.350 | 156,635 | +0.01(+0.12%) |
Oct 29, 2019 | 8.460 | 8.500 | 8.280 | 8.340 | 246,300 | -0.11(-1.30%) |
Oct 28, 2019 | 8.410 | 8.510 | 8.410 | 8.450 | 271,201 | +0.01(+0.12%) |
Oct 25, 2019 | 8.470 | 8.560 | 8.440 | 8.440 | 261,657 | -0.05(-0.59%) |
Oct 24, 2019 | 8.630 | 8.630 | 8.420 | 8.490 | 378,757 | -0.09(-1.05%) |
Oct 23, 2019 | 8.880 | 8.880 | 8.460 | 8.580 | 825,812 | -0.14(-1.61%) |
Oct 22, 2019 | 8.600 | 8.800 | 8.500 | 8.720 | 885,700 | +0.17(+1.99%) |
Oct 21, 2019 | 7.790 | 8.570 | 7.780 | 8.550 | 1,123,589 | +1.04(+13.85%) |
Oct 18, 2019 | 7.520 | 7.530 | 7.450 | 7.510 | 149,146 | +0.00(+0.00%) |
Oct 17, 2019 | 7.540 | 7.580 | 7.500 | 7.510 | 212,706 | -0.02(-0.27%) |
Oct 16, 2019 | 7.600 | 7.610 | 7.450 | 7.530 | 270,194 | -0.08(-1.05%) |
Oct 15, 2019 | 7.610 | 7.660 | 7.530 | 7.610 | 358,979 | +0.04(+0.53%) |
Oct 11, 2019 | 7.570 | 7.570 | 7.570 | 0 | +0.17(+2.30%) | |
Oct 10, 2019 | 7.390 | 7.470 | 7.370 | 7.400 | 205,022 | +0.04(+0.54%) |
Oct 09, 2019 | 7.350 | 7.390 | 7.350 | 7.360 | 91,962 | +0.00(+0.00%) |
Oct 08, 2019 | 7.390 | 7.420 | 7.350 | 7.360 | 194,423 | -0.04(-0.54%) |
Oct 07, 2019 | 7.400 | 7.410 | 7.330 | 7.400 | 142,055 | +0.01(+0.14%) |
Oct 04, 2019 | 7.390 | 7.420 | 7.320 | 7.390 | 160,834 | -0.01(-0.14%) |
Oct 03, 2019 | 7.420 | 7.480 | 7.380 | 7.400 | 186,998 | -0.02(-0.27%) |
Oct 02, 2019 | 7.430 | 7.470 | 7.400 | 7.420 | 199,762 | -0.03(-0.40%) |