Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.900 | 6.080 | 5.770 | 5.800 | 804,944 | -0.15(-2.52%) |
Apr 29, 2019 | 6.400 | 6.750 | 5.910 | 5.950 | 2,607,785 | -0.01(-0.17%) |
Apr 26, 2019 | 5.650 | 6.000 | 5.650 | 5.960 | 743,200 | +0.29(+5.11%) |
Apr 25, 2019 | 5.720 | 5.820 | 5.570 | 5.670 | 398,218 | -0.10(-1.73%) |
Apr 24, 2019 | 5.860 | 5.890 | 5.630 | 5.770 | 632,370 | -0.07(-1.20%) |
Apr 23, 2019 | 5.670 | 5.940 | 5.610 | 5.840 | 575,990 | +0.18(+3.18%) |
Apr 22, 2019 | 5.570 | 5.760 | 5.520 | 5.660 | 425,549 | +0.08(+1.43%) |
Apr 18, 2019 | 5.650 | 5.830 | 5.530 | 5.580 | 645,600 | -0.08(-1.41%) |
Apr 17, 2019 | 5.920 | 6.000 | 5.550 | 5.660 | 500,642 | -0.23(-3.90%) |
Apr 16, 2019 | 5.960 | 6.020 | 5.780 | 5.890 | 423,509 | -0.04(-0.67%) |
Apr 15, 2019 | 6.080 | 6.150 | 5.900 | 5.930 | 462,736 | -0.14(-2.31%) |
Apr 12, 2019 | 6.270 | 6.270 | 5.900 | 6.070 | 492,200 | -0.14(-2.25%) |
Apr 11, 2019 | 6.250 | 6.310 | 6.130 | 6.210 | 282,653 | -0.04(-0.64%) |
Apr 10, 2019 | 6.150 | 6.320 | 6.071 | 6.250 | 409,449 | +0.13(+2.12%) |
Apr 09, 2019 | 6.100 | 6.300 | 6.020 | 6.120 | 591,699 | +0.00(+0.00%) |
Apr 08, 2019 | 6.280 | 6.284 | 6.060 | 6.120 | 440,630 | -0.10(-1.61%) |
Apr 05, 2019 | 6.070 | 6.420 | 6.070 | 6.220 | 850,500 | +0.15(+2.47%) |
Apr 04, 2019 | 5.920 | 6.220 | 5.920 | 6.070 | 534,962 | +0.15(+2.53%) |
Apr 03, 2019 | 5.760 | 6.120 | 5.760 | 5.920 | 588,143 | +0.19(+3.32%) |
Apr 02, 2019 | 5.450 | 5.840 | 5.390 | 5.730 | 604,617 | +0.28(+5.14%) |
Apr 01, 2019 | 5.580 | 5.660 | 5.370 | 5.450 | 490,598 | -0.11(-1.98%) |
Mar 29, 2019 | 5.310 | 5.730 | 5.280 | 5.560 | 624,200 | +0.30(+5.70%) |
Mar 28, 2019 | 5.300 | 5.400 | 5.140 | 5.260 | 506,302 | -0.06(-1.13%) |
Mar 27, 2019 | 5.410 | 5.450 | 5.100 | 5.320 | 1,003,789 | +0.02(+0.38%) |
Mar 26, 2019 | 5.720 | 5.720 | 5.340 | 5.300 | 1,114,279 | -0.36(-6.36%) |
Mar 25, 2019 | 5.950 | 6.100 | 5.300 | 5.660 | 2,712,224 | -0.54(-8.71%) |
Mar 22, 2019 | 7.910 | 8.040 | 4.250 | 6.200 | 3,482,300 | -1.74(-21.91%) |
Mar 21, 2019 | 7.780 | 8.100 | 7.520 | 7.940 | 1,358,551 | +0.20(+2.58%) |
Mar 20, 2019 | 8.250 | 8.260 | 7.660 | 7.740 | 1,235,604 | -0.06(-0.77%) |
Mar 19, 2019 | 7.630 | 8.010 | 7.490 | 7.800 | 1,104,165 | +0.18(+2.36%) |
Mar 18, 2019 | 7.450 | 7.880 | 7.450 | 7.620 | 964,074 | +0.21(+2.83%) |
Mar 15, 2019 | 7.350 | 7.700 | 7.270 | 7.410 | 2,980,400 | +0.08(+1.09%) |
Mar 14, 2019 | 7.340 | 7.620 | 7.150 | 7.330 | 1,011,385 | -0.53(-6.74%) |
Mar 13, 2019 | 7.690 | 8.390 | 7.210 | 7.860 | 1,647,552 | +0.69(+9.62%) |
Mar 12, 2019 | 6.960 | 7.250 | 6.840 | 7.170 | 808,956 | +0.24(+3.46%) |
Mar 11, 2019 | 6.580 | 6.980 | 6.450 | 6.930 | 928,769 | +0.38(+5.80%) |
Mar 08, 2019 | 6.550 | 6.640 | 6.450 | 6.550 | 498,500 | -0.09(-1.36%) |
Mar 07, 2019 | 6.400 | 6.720 | 6.280 | 6.640 | 479,884 | +0.29(+4.57%) |
Mar 06, 2019 | 6.690 | 6.830 | 6.220 | 6.350 | 781,509 | -0.36(-5.37%) |
Mar 05, 2019 | 6.950 | 7.010 | 6.660 | 6.710 | 1,130,463 | -0.16(-2.33%) |
Mar 04, 2019 | 6.950 | 7.380 | 6.660 | 6.870 | 1,370,049 | +0.06(+0.88%) |
Mar 01, 2019 | 5.570 | 7.070 | 5.550 | 6.810 | 3,296,400 | +1.49(+28.01%) |
Feb 28, 2019 | 5.600 | 5.600 | 5.200 | 5.320 | 606,442 | -0.19(-3.45%) |
Feb 27, 2019 | 5.500 | 5.720 | 5.400 | 5.510 | 2,757,388 | +0.03(+0.55%) |
Feb 26, 2019 | 5.450 | 5.590 | 5.380 | 5.480 | 330,500 | -0.01(-0.18%) |
Feb 25, 2019 | 5.550 | 5.670 | 5.370 | 5.490 | 441,501 | -0.02(-0.36%) |
Feb 22, 2019 | 5.360 | 5.520 | 5.280 | 5.510 | 579,400 | +0.17(+3.18%) |
Feb 21, 2019 | 5.340 | 5.410 | 5.240 | 5.340 | 482,303 | -0.01(-0.19%) |
Feb 20, 2019 | 5.330 | 5.530 | 5.320 | 5.350 | 669,925 | +0.04(+0.75%) |
Feb 19, 2019 | 5.370 | 5.530 | 5.250 | 5.310 | 519,103 | -0.04(-0.75%) |
Feb 15, 2019 | 5.140 | 5.380 | 5.120 | 5.350 | 680,200 | +0.23(+4.49%) |
Feb 14, 2019 | 5.120 | 5.210 | 5.020 | 5.120 | 544,054 | +0.00(+0.00%) |
Feb 13, 2019 | 5.030 | 5.180 | 5.005 | 5.120 | 536,995 | +0.12(+2.40%) |
Feb 12, 2019 | 5.000 | 5.110 | 4.930 | 5.000 | 490,628 | +0.02(+0.40%) |
Feb 11, 2019 | 4.870 | 4.990 | 4.800 | 4.980 | 345,022 | +0.13(+2.68%) |
Feb 08, 2019 | 4.990 | 5.020 | 4.780 | 4.850 | 456,200 | -0.11(-2.22%) |
Feb 07, 2019 | 5.140 | 5.170 | 4.920 | 4.960 | 388,290 | -0.20(-3.88%) |
Feb 06, 2019 | 5.180 | 5.250 | 5.000 | 5.160 | 557,933 | -0.03(-0.58%) |
Feb 05, 2019 | 5.060 | 5.260 | 5.060 | 5.190 | 514,290 | +0.14(+2.77%) |
Feb 04, 2019 | 4.820 | 5.140 | 4.770 | 5.050 | 647,601 | +0.24(+4.99%) |