Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 7.343 | 7.404 | 7.334 | 7.404 | 123,299 | -0.03(-0.35%) |
Dec 30, 2019 | 7.431 | 7.479 | 7.404 | 7.431 | 202,672 | -0.03(-0.35%) |
Dec 27, 2019 | 7.536 | 7.536 | 7.457 | 7.457 | 201,400 | -0.03(-0.35%) |
Dec 26, 2019 | 7.475 | 7.501 | 7.475 | 7.484 | 116,204 | +0.04(+0.47%) |
Dec 24, 2019 | 7.466 | 7.519 | 7.448 | 7.448 | 176,126 | +0.04(+0.59%) |
Dec 23, 2019 | 7.361 | 7.426 | 7.361 | 7.404 | 461,508 | +0.31(+4.33%) |
Dec 20, 2019 | 7.167 | 7.176 | 7.088 | 7.097 | 346,218 | +0.07(+1.00%) |
Dec 19, 2019 | 7.009 | 7.071 | 6.957 | 7.027 | 570,000 | -0.49(-6.54%) |
Dec 18, 2019 | 7.536 | 7.563 | 7.492 | 7.519 | 199,350 | +0.10(+1.30%) |
Dec 17, 2019 | 7.413 | 7.453 | 7.387 | 7.422 | 324,436 | -0.21(-2.76%) |
Dec 16, 2019 | 7.642 | 7.654 | 7.606 | 7.633 | 272,607 | -0.05(-0.69%) |
Dec 13, 2019 | 7.712 | 7.729 | 7.624 | 7.686 | 420,448 | +0.24(+3.18%) |
Dec 12, 2019 | 7.422 | 7.484 | 7.404 | 7.448 | 294,042 | +0.00(+0.00%) |
Dec 11, 2019 | 7.387 | 7.466 | 7.369 | 7.448 | 271,574 | +0.17(+2.29%) |
Dec 10, 2019 | 7.264 | 7.308 | 7.255 | 7.282 | 233,393 | -0.06(-0.84%) |
Dec 09, 2019 | 7.352 | 7.378 | 7.343 | 7.343 | 162,402 | -0.03(-0.36%) |
Dec 06, 2019 | 7.361 | 7.378 | 7.325 | 7.369 | 126,032 | +0.09(+1.21%) |
Dec 05, 2019 | 7.299 | 7.308 | 7.264 | 7.282 | 230,973 | +0.07(+0.97%) |
Dec 04, 2019 | 7.159 | 7.220 | 7.150 | 7.211 | 313,027 | -0.02(-0.24%) |
Dec 03, 2019 | 7.176 | 7.238 | 7.150 | 7.229 | 226,555 | -0.04(-0.48%) |
Dec 02, 2019 | 7.308 | 7.321 | 7.220 | 7.264 | 304,587 | -0.08(-1.08%) |
Nov 29, 2019 | 7.361 | 7.361 | 7.308 | 7.343 | 106,335 | -0.09(-1.18%) |
Nov 27, 2019 | 7.431 | 7.448 | 7.391 | 7.431 | 209,028 | +0.07(+0.95%) |
Nov 26, 2019 | 7.282 | 7.378 | 7.268 | 7.361 | 274,863 | -0.04(-0.48%) |
Nov 25, 2019 | 7.387 | 7.440 | 7.369 | 7.396 | 291,143 | +0.06(+0.84%) |
Nov 22, 2019 | 7.317 | 7.343 | 7.299 | 7.334 | 174,873 | +0.11(+1.46%) |
Nov 21, 2019 | 7.246 | 7.251 | 7.202 | 7.229 | 267,581 | -0.01(-0.12%) |
Nov 20, 2019 | 7.176 | 7.299 | 7.145 | 7.238 | 598,382 | -0.33(-4.41%) |
Nov 19, 2019 | 7.633 | 7.642 | 7.523 | 7.571 | 292,992 | -0.02(-0.23%) |
Nov 18, 2019 | 7.668 | 7.668 | 7.589 | 7.589 | 275,126 | -0.06(-0.80%) |
Nov 15, 2019 | 7.686 | 7.721 | 7.642 | 7.650 | 306,370 | -0.11(-1.36%) |
Nov 14, 2019 | 7.729 | 7.773 | 7.721 | 7.756 | 279,849 | +0.02(+0.23%) |
Nov 13, 2019 | 7.756 | 7.787 | 7.712 | 7.738 | 148,336 | -0.05(-0.68%) |
Nov 12, 2019 | 7.809 | 7.844 | 7.782 | 7.791 | 134,380 | -0.03(-0.34%) |
Nov 11, 2019 | 7.765 | 7.852 | 7.756 | 7.817 | 263,549 | -0.09(-1.11%) |
Nov 08, 2019 | 7.931 | 7.958 | 7.879 | 7.905 | 183,867 | -0.03(-0.33%) |
Nov 07, 2019 | 7.931 | 7.984 | 7.923 | 7.931 | 173,201 | +0.03(+0.33%) |
Nov 06, 2019 | 7.879 | 7.940 | 7.879 | 7.905 | 138,738 | -0.01(-0.11%) |
Nov 05, 2019 | 7.879 | 7.923 | 7.870 | 7.914 | 195,705 | +0.07(+0.90%) |
Nov 04, 2019 | 7.861 | 7.914 | 7.844 | 7.844 | 251,305 | +0.10(+1.25%) |
Nov 01, 2019 | 7.729 | 7.765 | 7.721 | 7.747 | 190,357 | +0.02(+0.23%) |
Oct 31, 2019 | 7.747 | 7.756 | 7.694 | 7.729 | 192,379 | -0.04(-0.45%) |
Oct 30, 2019 | 7.694 | 7.782 | 7.686 | 7.765 | 223,030 | +0.12(+1.61%) |
Oct 29, 2019 | 7.606 | 7.659 | 7.602 | 7.642 | 221,615 | -0.01(-0.11%) |
Oct 28, 2019 | 7.580 | 7.664 | 7.576 | 7.650 | 350,979 | +0.10(+1.28%) |
Oct 25, 2019 | 7.519 | 7.589 | 7.519 | 7.554 | 285,308 | -0.03(-0.35%) |
Oct 24, 2019 | 7.650 | 7.668 | 7.563 | 7.580 | 181,832 | -0.06(-0.80%) |
Oct 23, 2019 | 7.589 | 7.650 | 7.589 | 7.642 | 270,217 | +0.01(+0.12%) |
Oct 22, 2019 | 7.642 | 7.690 | 7.615 | 7.633 | 609,668 | -0.02(-0.23%) |
Oct 21, 2019 | 7.677 | 7.694 | 7.633 | 7.650 | 270,877 | +0.04(+0.46%) |
Oct 18, 2019 | 7.606 | 7.633 | 7.580 | 7.615 | 267,206 | -0.04(-0.57%) |
Oct 17, 2019 | 7.659 | 7.686 | 7.637 | 7.659 | 283,814 | +0.03(+0.35%) |
Oct 16, 2019 | 7.686 | 7.703 | 7.624 | 7.633 | 780,025 | -0.02(-0.23%) |
Oct 15, 2019 | 7.571 | 7.694 | 7.554 | 7.650 | 365,834 | +0.10(+1.28%) |
Oct 14, 2019 | 7.563 | 7.606 | 7.545 | 7.554 | 306,093 | -0.08(-1.04%) |
Oct 11, 2019 | 7.624 | 7.677 | 7.611 | 7.633 | 348,722 | +0.11(+1.52%) |
Oct 10, 2019 | 7.484 | 7.532 | 7.448 | 7.519 | 619,347 | +0.03(+0.35%) |
Oct 09, 2019 | 7.440 | 7.510 | 7.431 | 7.492 | 524,845 | -0.04(-0.58%) |
Oct 08, 2019 | 7.571 | 7.585 | 7.514 | 7.536 | 800,093 | -0.13(-1.72%) |
Oct 07, 2019 | 7.703 | 7.729 | 7.659 | 7.668 | 346,367 | -0.13(-1.69%) |
Oct 04, 2019 | 7.729 | 7.809 | 7.694 | 7.800 | 257,187 | +0.14(+1.83%) |
Oct 03, 2019 | 7.782 | 7.791 | 7.650 | 7.659 | 472,407 | -0.05(-0.68%) |
Oct 02, 2019 | 7.826 | 7.835 | 7.712 | 7.712 | 737,711 | -0.30(-3.73%) |