Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 7.899 | 7.899 | 7.882 | 7.882 | 6,660 | +0.02(+0.22%) |
Nov 27, 2019 | 7.916 | 7.916 | 7.856 | 7.864 | 17,411 | -0.03(-0.43%) |
Nov 26, 2019 | 7.830 | 7.899 | 7.830 | 7.899 | 14,014 | +0.08(+0.98%) |
Nov 25, 2019 | 7.805 | 7.830 | 7.805 | 7.822 | 24,567 | +0.02(+0.22%) |
Nov 22, 2019 | 7.796 | 7.813 | 7.796 | 7.805 | 10,750 | +0.00(+0.00%) |
Nov 21, 2019 | 7.839 | 7.847 | 7.794 | 7.805 | 43,501 | -0.04(-0.57%) |
Nov 20, 2019 | 7.807 | 7.858 | 7.807 | 7.849 | 32,400 | +0.06(+0.77%) |
Nov 19, 2019 | 7.849 | 7.888 | 7.790 | 7.790 | 69,786 | -0.08(-1.06%) |
Nov 18, 2019 | 7.884 | 7.904 | 7.849 | 7.873 | 28,179 | -0.00(-0.02%) |
Nov 15, 2019 | 7.952 | 7.969 | 7.875 | 7.875 | 30,590 | -0.07(-0.86%) |
Nov 14, 2019 | 7.926 | 7.943 | 7.909 | 7.943 | 45,450 | +0.05(+0.65%) |
Nov 13, 2019 | 7.935 | 7.935 | 7.849 | 7.892 | 27,860 | -0.02(-0.22%) |
Nov 12, 2019 | 7.918 | 7.935 | 7.884 | 7.909 | 11,851 | -0.02(-0.22%) |
Nov 11, 2019 | 7.901 | 7.926 | 7.884 | 7.926 | 4,145 | +0.05(+0.67%) |
Nov 08, 2019 | 7.826 | 7.901 | 7.826 | 7.873 | 20,393 | -0.01(-0.13%) |
Nov 07, 2019 | 7.892 | 7.909 | 7.884 | 7.884 | 15,315 | +0.00(+0.00%) |
Nov 06, 2019 | 7.867 | 7.884 | 7.841 | 7.884 | 8,797 | +0.02(+0.22%) |
Nov 05, 2019 | 7.832 | 7.867 | 7.815 | 7.867 | 30,505 | +0.03(+0.33%) |
Nov 04, 2019 | 7.849 | 7.884 | 7.839 | 7.841 | 13,321 | +0.02(+0.22%) |
Nov 01, 2019 | 7.858 | 7.879 | 7.815 | 7.824 | 16,057 | -0.07(-0.86%) |
Oct 31, 2019 | 7.849 | 7.926 | 7.815 | 7.892 | 23,034 | +0.02(+0.30%) |
Oct 30, 2019 | 7.815 | 7.935 | 7.815 | 7.868 | 12,383 | +0.08(+1.01%) |
Oct 29, 2019 | 7.781 | 7.926 | 7.781 | 7.790 | 27,441 | +0.01(+0.11%) |
Oct 28, 2019 | 7.824 | 7.841 | 7.773 | 7.781 | 15,139 | -0.01(-0.11%) |
Oct 25, 2019 | 7.841 | 7.858 | 7.773 | 7.790 | 17,346 | -0.09(-1.19%) |
Oct 24, 2019 | 7.858 | 7.892 | 7.807 | 7.884 | 31,797 | +0.02(+0.22%) |
Oct 23, 2019 | 7.815 | 7.943 | 7.807 | 7.867 | 72,617 | +0.06(+0.76%) |
Oct 22, 2019 | 7.807 | 7.824 | 7.798 | 7.807 | 52,703 | +0.02(+0.22%) |
Oct 21, 2019 | 7.807 | 7.865 | 7.790 | 7.790 | 27,750 | -0.01(-0.11%) |
Oct 18, 2019 | 7.798 | 7.798 | 7.790 | 7.798 | 14,885 | +0.01(+0.11%) |
Oct 17, 2019 | 7.807 | 7.807 | 7.781 | 7.790 | 26,659 | -0.00(-0.03%) |
Oct 16, 2019 | 7.809 | 7.809 | 7.792 | 7.792 | 21,202 | -0.03(-0.33%) |
Oct 15, 2019 | 7.817 | 7.817 | 7.792 | 7.817 | 79,386 | +0.02(+0.22%) |
Oct 14, 2019 | 7.783 | 7.826 | 7.783 | 7.800 | 14,759 | +0.01(+0.11%) |
Oct 11, 2019 | 7.783 | 7.826 | 7.758 | 7.792 | 32,916 | +0.01(+0.11%) |
Oct 10, 2019 | 7.826 | 7.826 | 7.775 | 7.783 | 44,245 | -0.01(-0.11%) |
Oct 09, 2019 | 7.826 | 7.860 | 7.775 | 7.792 | 45,724 | -0.03(-0.37%) |
Oct 08, 2019 | 7.800 | 7.826 | 7.800 | 7.821 | 11,889 | +0.03(+0.37%) |
Oct 07, 2019 | 7.843 | 7.860 | 7.792 | 7.792 | 41,990 | -0.03(-0.43%) |
Oct 04, 2019 | 7.885 | 7.885 | 7.822 | 7.826 | 39,617 | -0.05(-0.66%) |
Oct 03, 2019 | 7.919 | 7.919 | 7.809 | 7.878 | 35,740 | -0.02(-0.31%) |
Oct 02, 2019 | 7.843 | 7.912 | 7.837 | 7.902 | 30,869 | +0.07(+0.87%) |
Oct 01, 2019 | 7.826 | 7.851 | 7.800 | 7.834 | 15,496 | +0.03(+0.33%) |
Sep 30, 2019 | 7.809 | 7.809 | 7.766 | 7.809 | 18,976 | +0.01(+0.11%) |
Sep 27, 2019 | 7.809 | 7.826 | 7.758 | 7.800 | 5,172 | +0.01(+0.11%) |
Sep 26, 2019 | 7.758 | 7.792 | 7.749 | 7.792 | 12,576 | +0.05(+0.66%) |
Sep 25, 2019 | 7.766 | 7.775 | 7.741 | 7.741 | 6,489 | -0.04(-0.55%) |
Sep 24, 2019 | 7.715 | 7.936 | 7.707 | 7.783 | 31,955 | +0.08(+0.99%) |
Sep 23, 2019 | 7.749 | 7.749 | 7.698 | 7.707 | 38,688 | -0.03(-0.33%) |
Sep 20, 2019 | 7.715 | 7.741 | 7.710 | 7.732 | 7,876 | +0.03(+0.44%) |
Sep 19, 2019 | 7.690 | 7.775 | 7.674 | 7.698 | 13,891 | +0.04(+0.53%) |
Sep 18, 2019 | 7.641 | 7.683 | 7.641 | 7.658 | 31,803 | +0.03(+0.33%) |
Sep 17, 2019 | 7.675 | 7.675 | 7.632 | 7.632 | 16,462 | -0.03(-0.44%) |
Sep 16, 2019 | 7.692 | 7.717 | 7.590 | 7.666 | 69,167 | +0.00(+0.00%) |
Sep 13, 2019 | 7.726 | 7.726 | 7.658 | 7.666 | 77,825 | -0.07(-0.88%) |
Sep 12, 2019 | 7.751 | 7.802 | 7.726 | 7.734 | 72,704 | -0.03(-0.33%) |
Sep 11, 2019 | 7.751 | 7.802 | 7.726 | 7.760 | 48,544 | -0.03(-0.33%) |
Sep 10, 2019 | 7.794 | 7.802 | 7.768 | 7.785 | 8,679 | -0.04(-0.54%) |
Sep 09, 2019 | 7.794 | 7.827 | 7.777 | 7.827 | 27,918 | +0.01(+0.11%) |
Sep 06, 2019 | 7.827 | 7.827 | 7.812 | 7.819 | 8,136 | +0.02(+0.29%) |
Sep 05, 2019 | 7.861 | 7.861 | 7.785 | 7.796 | 36,440 | -0.08(-1.04%) |
Sep 04, 2019 | 7.853 | 7.929 | 7.853 | 7.878 | 31,043 | +0.01(+0.11%) |