Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.556 | 5.572 | 5.464 | 5.506 | 1,904,886 | -0.08(-1.35%) |
Apr 29, 2019 | 5.405 | 5.589 | 5.397 | 5.581 | 2,558,543 | +0.20(+3.73%) |
Apr 26, 2019 | 5.272 | 5.414 | 5.234 | 5.380 | 3,228,495 | +0.13(+2.38%) |
Apr 25, 2019 | 5.430 | 5.455 | 5.255 | 5.255 | 2,298,329 | -0.21(-3.82%) |
Apr 24, 2019 | 5.556 | 5.564 | 5.422 | 5.464 | 2,250,644 | -0.10(-1.80%) |
Apr 23, 2019 | 5.564 | 5.614 | 5.547 | 5.564 | 1,660,103 | +0.00(+0.00%) |
Apr 22, 2019 | 5.564 | 5.585 | 5.506 | 5.564 | 1,142,660 | +0.01(+0.15%) |
Apr 18, 2019 | 5.572 | 5.622 | 5.497 | 5.556 | 1,483,178 | -0.02(-0.30%) |
Apr 17, 2019 | 5.639 | 5.664 | 5.531 | 5.572 | 2,084,842 | -0.03(-0.45%) |
Apr 16, 2019 | 5.572 | 5.643 | 5.564 | 5.597 | 2,318,325 | +0.08(+1.52%) |
Apr 15, 2019 | 5.514 | 5.556 | 5.468 | 5.514 | 1,384,591 | -0.02(-0.30%) |
Apr 12, 2019 | 5.564 | 5.689 | 5.514 | 5.531 | 2,889,391 | -0.03(-0.60%) |
Apr 11, 2019 | 5.614 | 5.631 | 5.531 | 5.564 | 1,180,054 | -0.01(-0.15%) |
Apr 10, 2019 | 5.480 | 5.597 | 5.397 | 5.572 | 4,075,018 | +0.15(+2.77%) |
Apr 09, 2019 | 5.480 | 5.556 | 5.313 | 5.422 | 8,863,117 | -0.10(-1.82%) |
Apr 08, 2019 | 5.547 | 5.572 | 5.405 | 5.522 | 2,956,737 | -0.06(-1.05%) |
Apr 05, 2019 | 5.639 | 5.681 | 5.539 | 5.581 | 2,064,312 | -0.04(-0.74%) |
Apr 04, 2019 | 5.581 | 5.656 | 5.581 | 5.622 | 1,237,541 | +0.05(+0.90%) |
Apr 03, 2019 | 5.547 | 5.706 | 5.514 | 5.572 | 2,884,121 | +0.06(+1.06%) |
Apr 02, 2019 | 5.430 | 5.531 | 5.414 | 5.514 | 1,729,207 | +0.07(+1.23%) |
Apr 01, 2019 | 5.372 | 5.464 | 5.355 | 5.447 | 2,209,719 | +0.14(+2.60%) |
Mar 29, 2019 | 5.259 | 5.409 | 5.234 | 5.309 | 3,233,037 | +0.12(+2.24%) |
Mar 28, 2019 | 5.201 | 5.247 | 5.160 | 5.193 | 2,155,550 | +0.01(+0.16%) |
Mar 27, 2019 | 5.201 | 5.272 | 5.160 | 5.185 | 1,918,089 | -0.01(-0.16%) |
Mar 26, 2019 | 5.168 | 5.284 | 5.151 | 5.193 | 2,466,888 | +0.07(+1.46%) |
Mar 25, 2019 | 5.160 | 5.201 | 5.056 | 5.118 | 2,466,470 | -0.04(-0.81%) |
Mar 22, 2019 | 5.401 | 5.413 | 5.085 | 5.160 | 4,504,612 | -0.30(-5.48%) |
Mar 21, 2019 | 5.484 | 5.550 | 5.434 | 5.459 | 3,197,913 | -0.05(-0.90%) |
Mar 20, 2019 | 5.550 | 5.633 | 5.392 | 5.509 | 4,235,395 | -0.07(-1.34%) |
Mar 19, 2019 | 5.608 | 5.774 | 5.550 | 5.583 | 6,120,745 | -0.02(-0.44%) |
Mar 18, 2019 | 5.351 | 5.625 | 5.351 | 5.608 | 7,335,381 | +0.23(+4.33%) |
Mar 15, 2019 | 5.135 | 5.450 | 5.122 | 5.376 | 7,535,449 | +0.24(+4.69%) |
Mar 14, 2019 | 5.334 | 5.334 | 5.060 | 5.135 | 7,049,936 | -0.17(-3.13%) |
Mar 13, 2019 | 5.467 | 5.467 | 5.193 | 5.301 | 9,193,136 | -0.16(-2.89%) |
Mar 12, 2019 | 5.666 | 5.675 | 5.442 | 5.459 | 19,946,602 | -0.85(-13.44%) |
Mar 11, 2019 | 6.165 | 6.389 | 6.165 | 6.306 | 5,031,377 | +0.17(+2.85%) |
Mar 08, 2019 | 6.198 | 6.273 | 6.069 | 6.132 | 3,540,670 | -0.17(-2.64%) |
Mar 07, 2019 | 6.398 | 6.410 | 6.223 | 6.298 | 2,820,032 | -0.12(-1.81%) |
Mar 06, 2019 | 6.647 | 6.673 | 6.381 | 6.414 | 1,747,262 | -0.22(-3.26%) |
Mar 05, 2019 | 6.730 | 6.772 | 6.630 | 6.630 | 2,587,842 | -0.01(-0.13%) |
Mar 04, 2019 | 6.622 | 6.797 | 6.614 | 6.639 | 1,393,422 | +0.02(+0.38%) |
Mar 01, 2019 | 6.705 | 6.830 | 6.601 | 6.614 | 1,877,693 | -0.03(-0.50%) |
Feb 28, 2019 | 6.730 | 6.763 | 6.647 | 6.647 | 850,933 | -0.08(-1.23%) |
Feb 27, 2019 | 6.688 | 6.772 | 6.622 | 6.730 | 1,223,596 | +0.04(+0.62%) |
Feb 26, 2019 | 6.788 | 6.875 | 6.663 | 6.688 | 1,475,167 | -0.12(-1.71%) |
Feb 25, 2019 | 6.896 | 6.904 | 6.722 | 6.805 | 1,461,663 | +0.03(+0.49%) |
Feb 22, 2019 | 6.705 | 6.830 | 6.705 | 6.772 | 908,938 | +0.08(+1.24%) |
Feb 21, 2019 | 6.747 | 6.805 | 6.655 | 6.688 | 1,426,998 | -0.08(-1.23%) |
Feb 20, 2019 | 6.663 | 6.830 | 6.639 | 6.772 | 1,468,736 | +0.09(+1.37%) |
Feb 19, 2019 | 6.697 | 6.722 | 6.614 | 6.680 | 1,635,323 | -0.01(-0.12%) |
Feb 15, 2019 | 6.647 | 6.755 | 6.506 | 6.688 | 1,227,283 | +0.08(+1.26%) |
Feb 14, 2019 | 6.614 | 6.680 | 6.431 | 6.605 | 1,121,787 | +0.01(+0.13%) |
Feb 13, 2019 | 6.663 | 6.722 | 6.589 | 6.597 | 1,055,374 | -0.06(-0.87%) |
Feb 12, 2019 | 6.555 | 6.688 | 6.522 | 6.655 | 2,203,507 | +0.15(+2.30%) |
Feb 11, 2019 | 6.373 | 6.547 | 6.348 | 6.506 | 2,436,644 | +0.15(+2.35%) |
Feb 08, 2019 | 6.281 | 6.373 | 6.219 | 6.356 | 1,212,358 | +0.05(+0.79%) |
Feb 07, 2019 | 6.315 | 6.414 | 6.240 | 6.306 | 1,617,557 | -0.04(-0.65%) |
Feb 06, 2019 | 6.281 | 6.381 | 6.248 | 6.348 | 1,843,519 | +0.06(+0.92%) |
Feb 05, 2019 | 6.339 | 6.472 | 6.223 | 6.290 | 2,260,745 | -0.01(-0.13%) |
Feb 04, 2019 | 6.082 | 6.323 | 6.052 | 6.298 | 3,106,097 | +0.22(+3.69%) |