Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.480 | 5.570 | 5.480 | 5.540 | 20,719 | -0.02(-0.36%) |
Apr 29, 2019 | 5.500 | 5.560 | 5.440 | 5.560 | 46,511 | +0.07(+1.28%) |
Apr 26, 2019 | 5.430 | 5.520 | 5.420 | 5.490 | 50,800 | +0.11(+2.04%) |
Apr 25, 2019 | 5.390 | 5.402 | 5.330 | 5.380 | 38,190 | -0.08(-1.56%) |
Apr 24, 2019 | 5.440 | 5.510 | 5.420 | 5.465 | 31,662 | -0.07(-1.18%) |
Apr 23, 2019 | 5.536 | 5.536 | 5.500 | 5.530 | 61,649 | -0.01(-0.18%) |
Apr 22, 2019 | 5.570 | 5.570 | 5.440 | 5.540 | 49,455 | +0.04(+0.82%) |
Apr 18, 2019 | 5.490 | 5.530 | 5.430 | 5.495 | 40,900 | -0.01(-0.27%) |
Apr 17, 2019 | 5.510 | 5.530 | 5.496 | 5.510 | 25,944 | -0.02(-0.36%) |
Apr 16, 2019 | 5.580 | 5.600 | 5.530 | 5.530 | 48,092 | -0.11(-1.95%) |
Apr 15, 2019 | 5.675 | 5.700 | 5.640 | 5.640 | 49,617 | -0.03(-0.44%) |
Apr 12, 2019 | 5.726 | 5.726 | 5.650 | 5.665 | 40,200 | -0.10(-1.82%) |
Apr 11, 2019 | 5.720 | 5.790 | 5.720 | 5.770 | 35,398 | +0.02(+0.44%) |
Apr 10, 2019 | 5.750 | 5.800 | 5.740 | 5.745 | 70,875 | +0.07(+1.14%) |
Apr 09, 2019 | 5.677 | 5.750 | 5.650 | 5.680 | 86,336 | -0.03(-0.44%) |
Apr 08, 2019 | 5.770 | 5.780 | 5.690 | 5.705 | 46,252 | -0.04(-0.61%) |
Apr 05, 2019 | 5.750 | 5.780 | 5.698 | 5.740 | 160,300 | -0.08(-1.29%) |
Apr 04, 2019 | 5.830 | 5.878 | 5.790 | 5.815 | 80,885 | -0.09(-1.52%) |
Apr 03, 2019 | 5.990 | 5.990 | 5.860 | 5.905 | 1,145,871 | -0.13(-2.24%) |
Apr 02, 2019 | 6.040 | 6.080 | 5.960 | 6.040 | 114,707 | +0.03(+0.42%) |
Apr 01, 2019 | 6.010 | 6.080 | 5.960 | 6.015 | 52,704 | +0.01(+0.17%) |
Mar 29, 2019 | 6.100 | 6.110 | 5.990 | 6.005 | 65,900 | -0.21(-3.30%) |
Mar 28, 2019 | 6.140 | 6.220 | 6.000 | 6.210 | 80,623 | +0.04(+0.57%) |
Mar 27, 2019 | 6.250 | 6.250 | 6.170 | 6.175 | 140,055 | -0.06(-0.96%) |
Mar 26, 2019 | 6.254 | 6.280 | 6.190 | 6.235 | 146,949 | -0.07(-1.11%) |
Mar 25, 2019 | 6.250 | 6.360 | 6.190 | 6.305 | 16,689 | +0.02(+0.32%) |
Mar 22, 2019 | 6.300 | 6.320 | 6.280 | 6.285 | 35,700 | -0.06(-0.95%) |
Mar 21, 2019 | 6.390 | 6.390 | 6.320 | 6.345 | 19,168 | -0.09(-1.40%) |
Mar 20, 2019 | 6.400 | 6.460 | 6.340 | 6.435 | 43,256 | -0.12(-1.76%) |
Mar 19, 2019 | 6.550 | 6.600 | 6.520 | 6.550 | 88,469 | +0.07(+1.08%) |
Mar 18, 2019 | 6.480 | 6.500 | 6.420 | 6.480 | 23,923 | +0.02(+0.31%) |
Mar 15, 2019 | 6.470 | 6.505 | 6.450 | 6.460 | 22,300 | +0.04(+0.62%) |
Mar 14, 2019 | 6.420 | 6.480 | 6.400 | 6.420 | 20,916 | -0.09(-1.38%) |
Mar 13, 2019 | 6.440 | 6.610 | 6.440 | 6.510 | 16,961 | +0.13(+2.04%) |
Mar 12, 2019 | 6.450 | 6.480 | 6.380 | 6.380 | 116,495 | -0.08(-1.16%) |
Mar 11, 2019 | 6.390 | 6.460 | 6.390 | 6.455 | 22,086 | +0.04(+0.55%) |
Mar 08, 2019 | 6.455 | 6.455 | 6.380 | 6.420 | 25,900 | -0.11(-1.61%) |
Mar 07, 2019 | 6.530 | 6.573 | 6.470 | 6.525 | 71,219 | -0.00(-0.08%) |
Mar 06, 2019 | 6.560 | 6.680 | 6.470 | 6.530 | 257,183 | +0.00(+0.00%) |
Mar 05, 2019 | 6.530 | 6.580 | 6.510 | 6.530 | 47,906 | -0.04(-0.53%) |
Mar 04, 2019 | 6.520 | 6.565 | 6.520 | 6.565 | 25,360 | -0.03(-0.53%) |
Mar 01, 2019 | 6.594 | 6.630 | 6.560 | 6.600 | 36,000 | -0.17(-2.44%) |
Feb 28, 2019 | 6.726 | 6.790 | 6.630 | 6.765 | 70,173 | -0.03(-0.44%) |
Feb 27, 2019 | 6.710 | 6.810 | 6.710 | 6.795 | 37,675 | +0.08(+1.19%) |
Feb 26, 2019 | 6.610 | 6.740 | 6.610 | 6.715 | 71,805 | +0.14(+2.13%) |
Feb 25, 2019 | 6.510 | 6.590 | 6.490 | 6.575 | 38,399 | +0.13(+2.10%) |
Feb 22, 2019 | 6.435 | 6.450 | 6.410 | 6.440 | 46,300 | +0.07(+1.02%) |
Feb 21, 2019 | 6.350 | 6.450 | 6.230 | 6.375 | 351,401 | -0.83(-11.52%) |
Feb 20, 2019 | 7.200 | 7.300 | 7.170 | 7.205 | 21,286 | -0.10(-1.44%) |
Feb 19, 2019 | 7.250 | 7.320 | 7.250 | 7.310 | 27,159 | +0.16(+2.24%) |
Feb 15, 2019 | 7.130 | 7.170 | 7.130 | 7.150 | 4,100 | -0.01(-0.14%) |
Feb 14, 2019 | 7.160 | 7.220 | 7.130 | 7.160 | 36,992 | -0.02(-0.28%) |
Feb 13, 2019 | 7.150 | 7.190 | 7.120 | 7.180 | 33,382 | -0.02(-0.21%) |
Feb 12, 2019 | 7.150 | 7.230 | 7.150 | 7.195 | 25,222 | +0.12(+1.77%) |
Feb 11, 2019 | 7.080 | 7.140 | 7.040 | 7.070 | 25,169 | -0.04(-0.63%) |
Feb 08, 2019 | 7.040 | 7.140 | 7.040 | 7.115 | 26,000 | -0.17(-2.27%) |
Feb 07, 2019 | 7.290 | 7.290 | 7.230 | 7.280 | 12,977 | +0.05(+0.69%) |
Feb 06, 2019 | 7.230 | 7.240 | 7.160 | 7.230 | 28,229 | -0.05(-0.69%) |
Feb 05, 2019 | 7.270 | 7.350 | 7.270 | 7.280 | 56,694 | +0.05(+0.69%) |
Feb 04, 2019 | 7.130 | 7.240 | 7.130 | 7.230 | 16,818 | +0.13(+1.83%) |