Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 8.140 | 8.200 | 8.090 | 8.120 | 172,200 | -0.04(-0.49%) |
Dec 30, 2019 | 8.140 | 8.220 | 8.126 | 8.160 | 506,937 | +0.02(+0.18%) |
Dec 27, 2019 | 8.130 | 8.210 | 8.130 | 8.145 | 383,300 | -0.04(-0.55%) |
Dec 26, 2019 | 8.090 | 8.200 | 8.090 | 8.190 | 385,127 | +0.03(+0.37%) |
Dec 24, 2019 | 8.040 | 8.170 | 8.040 | 8.160 | 210,500 | +0.06(+0.74%) |
Dec 23, 2019 | 8.070 | 8.130 | 8.060 | 8.100 | 532,485 | +0.05(+0.62%) |
Dec 20, 2019 | 8.075 | 8.090 | 8.040 | 8.050 | 361,600 | +0.11(+1.39%) |
Dec 19, 2019 | 7.970 | 7.990 | 7.940 | 7.940 | 394,747 | +0.07(+0.89%) |
Dec 18, 2019 | 7.940 | 7.950 | 7.870 | 7.870 | 345,708 | -0.00(-0.01%) |
Dec 17, 2019 | 7.860 | 7.900 | 7.850 | 7.871 | 334,525 | +0.17(+2.15%) |
Dec 16, 2019 | 7.750 | 7.790 | 7.705 | 7.705 | 662,030 | +0.09(+1.25%) |
Dec 13, 2019 | 7.600 | 7.652 | 7.540 | 7.610 | 574,900 | +0.13(+1.77%) |
Dec 12, 2019 | 7.350 | 7.520 | 7.350 | 7.478 | 409,243 | +0.23(+3.14%) |
Dec 11, 2019 | 7.200 | 7.261 | 7.200 | 7.250 | 606,899 | +0.07(+0.97%) |
Dec 10, 2019 | 7.197 | 7.220 | 7.180 | 7.180 | 1,129,710 | +0.03(+0.42%) |
Dec 09, 2019 | 7.190 | 7.210 | 7.150 | 7.150 | 765,095 | -0.02(-0.35%) |
Dec 06, 2019 | 7.160 | 7.210 | 7.150 | 7.175 | 505,000 | +0.16(+2.21%) |
Dec 05, 2019 | 7.060 | 7.060 | 7.010 | 7.020 | 495,477 | +0.02(+0.29%) |
Dec 04, 2019 | 6.992 | 7.020 | 6.980 | 7.000 | 661,836 | +0.12(+1.74%) |
Dec 03, 2019 | 6.920 | 6.920 | 6.870 | 6.880 | 468,027 | -0.07(-1.01%) |
Dec 02, 2019 | 7.040 | 7.050 | 6.930 | 6.950 | 504,633 | -0.06(-0.86%) |
Nov 29, 2019 | 7.070 | 7.077 | 7.010 | 7.010 | 259,300 | -0.14(-1.96%) |
Nov 27, 2019 | 7.170 | 7.197 | 7.150 | 7.150 | 373,800 | +0.02(+0.28%) |
Nov 26, 2019 | 7.130 | 7.160 | 7.120 | 7.130 | 421,592 | -0.03(-0.42%) |
Nov 25, 2019 | 7.170 | 7.200 | 7.150 | 7.160 | 469,164 | +0.01(+0.10%) |
Nov 22, 2019 | 7.180 | 7.200 | 7.150 | 7.152 | 310,000 | +0.03(+0.46%) |
Nov 21, 2019 | 7.130 | 7.150 | 7.100 | 7.120 | 443,275 | +0.00(+0.00%) |
Nov 20, 2019 | 7.160 | 7.180 | 7.100 | 7.120 | 230,031 | -0.08(-1.11%) |
Nov 19, 2019 | 7.270 | 7.275 | 7.200 | 7.200 | 328,770 | -0.01(-0.10%) |
Nov 18, 2019 | 7.210 | 7.220 | 7.190 | 7.207 | 235,346 | -0.05(-0.72%) |
Nov 15, 2019 | 7.260 | 7.280 | 7.239 | 7.260 | 313,400 | -0.03(-0.41%) |
Nov 14, 2019 | 7.280 | 7.290 | 7.260 | 7.290 | 298,318 | +0.01(+0.14%) |
Nov 13, 2019 | 7.260 | 7.320 | 7.260 | 7.280 | 203,911 | -0.15(-2.02%) |
Nov 12, 2019 | 7.440 | 7.480 | 7.420 | 7.430 | 196,790 | -0.01(-0.13%) |
Nov 11, 2019 | 7.410 | 7.460 | 7.410 | 7.440 | 184,174 | +0.00(+0.00%) |
Nov 08, 2019 | 7.430 | 7.460 | 7.410 | 7.440 | 157,000 | +0.00(+0.00%) |
Nov 07, 2019 | 7.510 | 7.540 | 7.440 | 7.440 | 171,458 | -0.01(-0.12%) |
Nov 06, 2019 | 7.460 | 7.495 | 7.420 | 7.449 | 167,726 | +0.02(+0.26%) |
Nov 05, 2019 | 7.420 | 7.450 | 7.390 | 7.430 | 192,430 | +0.01(+0.17%) |
Nov 04, 2019 | 7.400 | 7.480 | 7.390 | 7.418 | 217,453 | +0.07(+0.92%) |
Nov 01, 2019 | 7.300 | 7.400 | 7.250 | 7.350 | 120,800 | +0.09(+1.24%) |
Oct 31, 2019 | 7.270 | 7.310 | 7.220 | 7.260 | 147,295 | -0.02(-0.31%) |
Oct 30, 2019 | 7.230 | 7.330 | 7.200 | 7.282 | 89,028 | -0.01(-0.10%) |
Oct 29, 2019 | 7.240 | 7.320 | 7.240 | 7.290 | 153,017 | -0.10(-1.35%) |
Oct 28, 2019 | 7.400 | 7.440 | 7.330 | 7.390 | 930,520 | -0.10(-1.32%) |
Oct 25, 2019 | 7.450 | 7.490 | 7.420 | 7.489 | 210,200 | +0.22(+2.97%) |
Oct 24, 2019 | 7.330 | 7.350 | 7.250 | 7.272 | 127,606 | -0.04(-0.51%) |
Oct 23, 2019 | 7.210 | 7.320 | 7.210 | 7.310 | 189,124 | -0.08(-1.08%) |
Oct 22, 2019 | 7.370 | 7.450 | 7.340 | 7.390 | 132,889 | +0.05(+0.68%) |
Oct 21, 2019 | 7.334 | 7.390 | 7.320 | 7.340 | 231,413 | +0.12(+1.66%) |
Oct 18, 2019 | 7.210 | 7.280 | 7.190 | 7.220 | 480,100 | +0.04(+0.54%) |
Oct 17, 2019 | 7.220 | 7.270 | 7.160 | 7.181 | 177,790 | -0.04(-0.54%) |
Oct 16, 2019 | 7.178 | 7.230 | 7.140 | 7.220 | 108,445 | +0.07(+0.95%) |
Oct 15, 2019 | 7.090 | 7.190 | 7.090 | 7.152 | 188,318 | +0.04(+0.59%) |
Oct 14, 2019 | 7.020 | 7.130 | 7.020 | 7.110 | 521,513 | +0.05(+0.71%) |
Oct 11, 2019 | 7.080 | 7.190 | 7.060 | 7.060 | 175,400 | +0.15(+2.17%) |
Oct 10, 2019 | 6.920 | 6.970 | 6.900 | 6.910 | 339,176 | +0.16(+2.37%) |
Oct 09, 2019 | 6.787 | 6.800 | 6.730 | 6.750 | 130,875 | +0.02(+0.26%) |
Oct 08, 2019 | 6.710 | 6.800 | 6.710 | 6.732 | 155,672 | -0.11(-1.57%) |
Oct 07, 2019 | 6.770 | 6.870 | 6.770 | 6.840 | 182,290 | +0.04(+0.51%) |
Oct 04, 2019 | 6.730 | 6.820 | 6.710 | 6.805 | 557,000 | -0.05(-0.66%) |
Oct 03, 2019 | 6.805 | 6.880 | 6.760 | 6.850 | 262,626 | -0.05(-0.72%) |
Oct 02, 2019 | 6.915 | 6.970 | 6.890 | 6.900 | 104,370 | -0.13(-1.85%) |