Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 8.024 | 8.300 | 7.988 | 8.196 | 185,395 | +0.15(+1.91%) |
Dec 30, 2019 | 8.069 | 8.178 | 8.006 | 8.042 | 112,003 | +0.04(+0.45%) |
Dec 27, 2019 | 8.259 | 8.259 | 7.920 | 8.006 | 175,898 | -0.18(-2.21%) |
Dec 26, 2019 | 8.133 | 8.522 | 8.133 | 8.187 | 106,035 | +0.01(+0.11%) |
Dec 24, 2019 | 8.133 | 8.259 | 8.056 | 8.178 | 108,432 | +0.04(+0.44%) |
Dec 23, 2019 | 7.924 | 8.191 | 7.852 | 8.142 | 243,933 | +0.24(+3.10%) |
Dec 20, 2019 | 7.852 | 8.033 | 7.798 | 7.897 | 272,295 | +0.04(+0.46%) |
Dec 19, 2019 | 7.607 | 7.865 | 7.589 | 7.861 | 284,896 | +0.32(+4.20%) |
Dec 18, 2019 | 7.517 | 7.571 | 7.281 | 7.544 | 392,245 | +0.10(+1.34%) |
Dec 17, 2019 | 7.490 | 7.517 | 7.318 | 7.444 | 293,069 | +0.02(+0.24%) |
Dec 16, 2019 | 7.653 | 7.678 | 7.424 | 7.426 | 248,239 | -0.15(-2.03%) |
Dec 13, 2019 | 7.752 | 7.798 | 7.562 | 7.580 | 206,043 | -0.21(-2.67%) |
Dec 12, 2019 | 7.698 | 7.870 | 7.662 | 7.788 | 225,045 | +0.07(+0.94%) |
Dec 11, 2019 | 7.752 | 7.770 | 7.589 | 7.716 | 176,401 | -0.02(-0.23%) |
Dec 10, 2019 | 7.499 | 7.770 | 7.490 | 7.734 | 195,261 | +0.23(+3.02%) |
Dec 09, 2019 | 7.471 | 7.644 | 7.471 | 7.508 | 159,275 | -0.04(-0.48%) |
Dec 06, 2019 | 7.363 | 7.571 | 7.363 | 7.544 | 187,272 | +0.24(+3.35%) |
Dec 05, 2019 | 7.381 | 7.426 | 7.281 | 7.299 | 223,591 | -0.02(-0.25%) |
Dec 04, 2019 | 7.308 | 7.372 | 7.245 | 7.318 | 205,929 | +0.08(+1.13%) |
Dec 03, 2019 | 7.127 | 7.272 | 7.064 | 7.236 | 289,038 | +0.10(+1.40%) |
Dec 02, 2019 | 7.236 | 7.245 | 7.028 | 7.136 | 374,864 | -0.10(-1.38%) |
Nov 29, 2019 | 7.381 | 7.399 | 7.191 | 7.236 | 126,982 | -0.25(-3.39%) |
Nov 27, 2019 | 7.535 | 7.562 | 7.399 | 7.490 | 141,447 | +0.00(+0.00%) |
Nov 26, 2019 | 7.526 | 7.680 | 7.481 | 7.490 | 134,010 | -0.10(-1.31%) |
Nov 25, 2019 | 7.471 | 7.707 | 7.453 | 7.589 | 206,518 | +0.10(+1.33%) |
Nov 22, 2019 | 7.580 | 7.662 | 7.462 | 7.490 | 210,129 | -0.07(-0.96%) |
Nov 21, 2019 | 7.580 | 7.662 | 7.372 | 7.562 | 260,451 | -0.02(-0.24%) |
Nov 20, 2019 | 7.471 | 7.725 | 7.336 | 7.580 | 368,823 | +0.15(+2.07%) |
Nov 19, 2019 | 7.354 | 7.435 | 7.209 | 7.426 | 243,075 | +0.14(+1.99%) |
Nov 18, 2019 | 7.426 | 7.499 | 7.200 | 7.281 | 169,530 | -0.14(-1.83%) |
Nov 15, 2019 | 7.245 | 7.471 | 7.245 | 7.417 | 214,435 | +0.22(+3.02%) |
Nov 14, 2019 | 7.173 | 7.308 | 7.164 | 7.200 | 234,375 | -0.01(-0.13%) |
Nov 13, 2019 | 7.155 | 7.336 | 7.155 | 7.209 | 226,496 | -0.08(-1.12%) |
Nov 12, 2019 | 6.865 | 7.426 | 6.865 | 7.290 | 433,927 | +0.37(+5.37%) |
Nov 11, 2019 | 6.729 | 6.955 | 6.665 | 6.919 | 218,155 | +0.13(+1.87%) |
Nov 08, 2019 | 6.792 | 6.828 | 6.647 | 6.792 | 377,525 | -0.03(-0.40%) |
Nov 07, 2019 | 7.191 | 7.191 | 6.775 | 6.819 | 280,171 | -0.32(-4.44%) |
Nov 06, 2019 | 7.435 | 7.517 | 7.127 | 7.136 | 347,787 | -0.32(-4.25%) |
Nov 05, 2019 | 7.788 | 7.870 | 7.290 | 7.453 | 551,618 | -0.03(-0.36%) |
Nov 04, 2019 | 7.535 | 7.625 | 7.399 | 7.481 | 334,288 | +0.00(+0.00%) |
Nov 01, 2019 | 7.318 | 7.499 | 7.218 | 7.481 | 403,032 | +0.24(+3.38%) |
Oct 31, 2019 | 7.435 | 7.435 | 7.037 | 7.236 | 470,993 | -0.21(-2.80%) |
Oct 30, 2019 | 7.580 | 7.644 | 7.417 | 7.444 | 295,333 | -0.20(-2.61%) |
Oct 29, 2019 | 7.770 | 7.852 | 7.580 | 7.644 | 248,132 | -0.19(-2.43%) |
Oct 28, 2019 | 7.707 | 7.915 | 7.707 | 7.834 | 179,211 | +0.11(+1.41%) |
Oct 25, 2019 | 7.924 | 7.942 | 7.707 | 7.725 | 300,231 | -0.15(-1.95%) |
Oct 24, 2019 | 8.051 | 8.187 | 7.802 | 7.879 | 388,896 | -0.09(-1.14%) |
Oct 23, 2019 | 7.725 | 8.051 | 7.662 | 7.970 | 278,888 | +0.31(+4.02%) |
Oct 22, 2019 | 7.707 | 7.861 | 7.598 | 7.662 | 382,388 | -0.05(-0.59%) |
Oct 21, 2019 | 8.105 | 8.105 | 7.666 | 7.707 | 434,253 | -0.37(-4.60%) |
Oct 18, 2019 | 8.060 | 8.196 | 7.942 | 8.078 | 303,654 | +0.03(+0.34%) |
Oct 17, 2019 | 8.468 | 8.540 | 7.997 | 8.051 | 613,910 | -0.54(-6.32%) |
Oct 16, 2019 | 8.151 | 8.866 | 8.114 | 8.594 | 677,849 | +0.33(+3.94%) |
Oct 15, 2019 | 8.332 | 8.377 | 7.888 | 8.268 | 795,070 | -0.08(-0.98%) |
Oct 14, 2019 | 7.897 | 8.413 | 7.843 | 8.350 | 418,347 | +0.45(+5.73%) |
Oct 11, 2019 | 7.770 | 8.105 | 7.725 | 7.897 | 588,096 | +0.27(+3.56%) |
Oct 10, 2019 | 7.426 | 7.644 | 7.426 | 7.625 | 433,114 | +0.05(+0.60%) |
Oct 09, 2019 | 7.562 | 7.807 | 7.399 | 7.580 | 421,972 | -0.01(-0.12%) |
Oct 08, 2019 | 7.354 | 7.707 | 7.299 | 7.589 | 452,625 | +0.24(+3.20%) |
Oct 07, 2019 | 6.973 | 7.499 | 6.946 | 7.354 | 511,795 | +0.46(+6.70%) |
Oct 04, 2019 | 6.421 | 6.901 | 6.421 | 6.892 | 264,566 | +0.45(+7.03%) |
Oct 03, 2019 | 6.176 | 6.466 | 6.176 | 6.439 | 265,111 | +0.23(+3.64%) |
Oct 02, 2019 | 6.086 | 6.213 | 5.986 | 6.213 | 146,515 | +0.09(+1.48%) |