Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.680 | 5.700 | 5.520 | 5.600 | 13,346 | -0.02(-0.36%) |
Apr 29, 2019 | 5.730 | 5.910 | 5.620 | 5.620 | 4,850 | -0.09(-1.58%) |
Apr 26, 2019 | 5.915 | 5.915 | 5.710 | 5.710 | 1,100 | -0.24(-4.03%) |
Apr 25, 2019 | 5.870 | 5.950 | 5.870 | 5.950 | 3,294 | -0.02(-0.32%) |
Apr 24, 2019 | 5.970 | 5.970 | 5.730 | 5.969 | 2,684 | +0.06(+1.00%) |
Apr 23, 2019 | 5.930 | 5.991 | 5.740 | 5.910 | 7,380 | +0.02(+0.34%) |
Apr 22, 2019 | 5.880 | 6.070 | 5.880 | 5.890 | 1,953 | +0.07(+1.20%) |
Apr 18, 2019 | 5.920 | 6.040 | 5.820 | 5.820 | 1,300 | -0.04(-0.68%) |
Apr 17, 2019 | 5.761 | 6.050 | 5.761 | 5.860 | 4,205 | -0.19(-3.14%) |
Apr 16, 2019 | 5.740 | 6.120 | 5.740 | 6.050 | 2,748 | +0.10(+1.68%) |
Apr 15, 2019 | 6.200 | 6.211 | 5.760 | 5.950 | 17,013 | -0.24(-3.88%) |
Apr 12, 2019 | 6.300 | 6.300 | 5.927 | 6.190 | 10,600 | -0.01(-0.16%) |
Apr 11, 2019 | 6.070 | 6.220 | 6.000 | 6.200 | 2,986 | +0.22(+3.68%) |
Apr 10, 2019 | 6.200 | 6.300 | 5.889 | 5.980 | 5,760 | -0.15(-2.43%) |
Apr 09, 2019 | 6.360 | 6.360 | 5.969 | 6.129 | 5,068 | +0.07(+1.14%) |
Apr 08, 2019 | 5.850 | 6.200 | 5.707 | 6.060 | 43,492 | +0.06(+1.00%) |
Apr 05, 2019 | 6.150 | 6.305 | 6.000 | 6.000 | 8,100 | +0.06(+1.01%) |
Apr 04, 2019 | 5.660 | 6.393 | 5.660 | 5.940 | 11,463 | +0.28(+4.95%) |
Apr 03, 2019 | 5.950 | 6.000 | 5.560 | 5.660 | 11,382 | -0.34(-5.67%) |
Apr 02, 2019 | 5.900 | 6.330 | 5.667 | 6.000 | 14,770 | +0.24(+4.14%) |
Apr 01, 2019 | 5.840 | 6.180 | 4.834 | 5.761 | 14,731 | -0.05(-0.83%) |
Mar 29, 2019 | 5.870 | 6.150 | 5.120 | 5.810 | 27,200 | +0.11(+1.93%) |
Mar 28, 2019 | 5.900 | 5.900 | 5.660 | 5.700 | 5,959 | -0.18(-3.06%) |
Mar 27, 2019 | 6.050 | 6.110 | 5.880 | 5.880 | 12,153 | -0.08(-1.34%) |
Mar 26, 2019 | 5.930 | 6.250 | 5.930 | 5.960 | 4,876 | +0.08(+1.36%) |
Mar 25, 2019 | 6.410 | 6.410 | 5.880 | 5.880 | 23,265 | -0.62(-9.54%) |
Mar 22, 2019 | 5.920 | 6.500 | 5.920 | 6.500 | 5,200 | +0.60(+10.17%) |
Mar 21, 2019 | 5.990 | 6.025 | 5.668 | 5.900 | 10,412 | +0.04(+0.68%) |
Mar 20, 2019 | 6.000 | 6.000 | 5.860 | 5.860 | 8,465 | -0.04(-0.68%) |
Mar 19, 2019 | 5.990 | 6.040 | 5.900 | 5.900 | 21,952 | -0.08(-1.38%) |
Mar 18, 2019 | 5.690 | 6.000 | 5.690 | 5.983 | 8,629 | +0.36(+6.45%) |
Mar 15, 2019 | 5.730 | 5.750 | 5.570 | 5.620 | 4,100 | -0.38(-6.33%) |
Mar 14, 2019 | 5.460 | 6.000 | 5.460 | 6.000 | 3,841 | +0.55(+10.09%) |
Mar 13, 2019 | 5.700 | 5.770 | 5.450 | 5.450 | 1,231 | -0.10(-1.80%) |
Mar 12, 2019 | 5.880 | 5.880 | 5.550 | 5.550 | 594 | -0.27(-4.64%) |
Mar 11, 2019 | 5.750 | 6.150 | 5.540 | 5.820 | 27,579 | +0.02(+0.34%) |
Mar 08, 2019 | 5.800 | 6.020 | 5.532 | 5.800 | 78,600 | +0.00(+0.00%) |
Mar 07, 2019 | 5.700 | 6.000 | 5.700 | 5.800 | 10,000 | +0.07(+1.22%) |
Mar 06, 2019 | 6.020 | 6.020 | 5.730 | 5.730 | 998 | -0.19(-3.21%) |
Mar 05, 2019 | 6.000 | 6.000 | 5.840 | 5.920 | 1,106 | +0.04(+0.68%) |
Mar 04, 2019 | 5.700 | 5.890 | 5.700 | 5.880 | 2,390 | +0.22(+3.92%) |
Mar 01, 2019 | 5.660 | 5.660 | 5.455 | 5.658 | 4,000 | +0.60(+11.82%) |
Feb 28, 2019 | 5.700 | 5.700 | 5.060 | 5.060 | 9,044 | -0.64(-11.23%) |
Feb 27, 2019 | 5.560 | 5.790 | 5.355 | 5.700 | 3,236 | +0.30(+5.56%) |
Feb 26, 2019 | 5.410 | 5.668 | 5.236 | 5.400 | 6,122 | -0.16(-2.88%) |
Feb 25, 2019 | 5.250 | 5.560 | 5.250 | 5.560 | 5,307 | +0.04(+0.72%) |
Feb 22, 2019 | 5.500 | 5.759 | 5.355 | 5.520 | 10,000 | +0.07(+1.28%) |
Feb 21, 2019 | 5.337 | 5.450 | 5.337 | 5.450 | 876 | -0.07(-1.27%) |
Feb 20, 2019 | 5.520 | 5.520 | 5.520 | 5.520 | 2,073 | -0.21(-3.66%) |
Feb 19, 2019 | 5.700 | 5.730 | 5.700 | 5.730 | 777 | +0.19(+3.43%) |
Feb 15, 2019 | 5.660 | 5.795 | 5.540 | 5.540 | 2,000 | -0.30(-5.14%) |
Feb 14, 2019 | 5.840 | 5.970 | 5.690 | 5.840 | 3,457 | +0.00(+0.00%) |
Feb 13, 2019 | 6.040 | 6.040 | 5.700 | 5.840 | 3,078 | +0.00(+0.00%) |
Feb 12, 2019 | 5.840 | 5.840 | 5.840 | 45 | +0.00(+0.00%) | |
Feb 11, 2019 | 6.000 | 6.000 | 5.636 | 5.840 | 2,117 | -0.17(-2.83%) |
Feb 08, 2019 | 6.090 | 6.120 | 6.010 | 6.010 | 900 | +0.04(+0.67%) |
Feb 07, 2019 | 5.588 | 5.970 | 5.588 | 5.970 | 866 | -0.03(-0.50%) |
Feb 06, 2019 | 5.400 | 6.291 | 5.244 | 6.000 | 8,001 | +0.60(+11.11%) |
Feb 05, 2019 | 5.210 | 5.480 | 5.210 | 5.400 | 2,373 | -0.05(-0.92%) |
Feb 04, 2019 | 5.025 | 5.470 | 5.025 | 5.450 | 5,545 | +0.05(+0.93%) |