Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 6.290 | 6.290 | 6.200 | 6.250 | 16,088 | -0.04(-0.64%) |
Apr 29, 2019 | 6.430 | 6.439 | 6.200 | 6.290 | 85,148 | -0.06(-0.94%) |
Apr 26, 2019 | 6.350 | 6.350 | 6.233 | 6.350 | 12,300 | +0.06(+0.95%) |
Apr 25, 2019 | 6.280 | 6.352 | 6.160 | 6.290 | 20,327 | +0.07(+1.13%) |
Apr 24, 2019 | 6.170 | 6.390 | 6.159 | 6.220 | 34,214 | +0.10(+1.63%) |
Apr 23, 2019 | 5.810 | 6.190 | 5.810 | 6.120 | 84,785 | +0.27(+4.62%) |
Apr 22, 2019 | 6.000 | 6.150 | 5.820 | 5.850 | 27,165 | -0.34(-5.49%) |
Apr 18, 2019 | 5.800 | 6.250 | 5.800 | 6.190 | 37,400 | +0.39(+6.72%) |
Apr 17, 2019 | 5.830 | 5.900 | 5.800 | 5.800 | 12,385 | -0.07(-1.19%) |
Apr 16, 2019 | 5.850 | 5.880 | 5.800 | 5.870 | 23,577 | +0.02(+0.34%) |
Apr 15, 2019 | 6.000 | 6.091 | 5.811 | 5.850 | 36,268 | -0.12(-2.01%) |
Apr 12, 2019 | 6.090 | 6.250 | 5.960 | 5.970 | 8,200 | -0.10(-1.65%) |
Apr 11, 2019 | 6.150 | 6.350 | 5.990 | 6.070 | 12,107 | -0.07(-1.14%) |
Apr 10, 2019 | 6.050 | 6.390 | 5.840 | 6.140 | 20,664 | +0.09(+1.49%) |
Apr 09, 2019 | 6.090 | 6.110 | 5.910 | 6.050 | 20,440 | -0.10(-1.62%) |
Apr 08, 2019 | 6.200 | 6.239 | 6.050 | 6.150 | 50,246 | -0.05(-0.81%) |
Apr 05, 2019 | 6.340 | 6.350 | 6.200 | 6.200 | 33,500 | -0.10(-1.59%) |
Apr 04, 2019 | 6.300 | 6.350 | 6.236 | 6.300 | 6,891 | +0.05(+0.80%) |
Apr 03, 2019 | 6.390 | 6.390 | 6.210 | 6.250 | 60,170 | -0.15(-2.34%) |
Apr 02, 2019 | 6.470 | 6.490 | 6.210 | 6.400 | 35,680 | -0.10(-1.54%) |
Apr 01, 2019 | 6.430 | 6.500 | 6.342 | 6.500 | 42,794 | +0.10(+1.56%) |
Mar 29, 2019 | 6.500 | 6.620 | 6.400 | 6.400 | 13,400 | -0.07(-1.08%) |
Mar 28, 2019 | 6.500 | 6.500 | 6.420 | 6.470 | 10,479 | -0.03(-0.46%) |
Mar 27, 2019 | 6.440 | 6.640 | 6.432 | 6.500 | 32,732 | +0.05(+0.78%) |
Mar 26, 2019 | 6.490 | 6.620 | 6.410 | 6.450 | 53,239 | -0.05(-0.77%) |
Mar 25, 2019 | 6.590 | 6.689 | 6.403 | 6.500 | 72,567 | -0.09(-1.37%) |
Mar 22, 2019 | 6.520 | 6.717 | 6.512 | 6.590 | 33,300 | +0.14(+2.17%) |
Mar 21, 2019 | 6.640 | 6.750 | 6.360 | 6.450 | 53,991 | -0.24(-3.59%) |
Mar 20, 2019 | 6.740 | 6.780 | 6.570 | 6.690 | 62,822 | -0.03(-0.45%) |
Mar 19, 2019 | 6.540 | 6.730 | 6.517 | 6.720 | 138,831 | +0.17(+2.60%) |
Mar 18, 2019 | 6.180 | 6.550 | 6.030 | 6.550 | 182,946 | +0.52(+8.62%) |
Mar 15, 2019 | 6.080 | 6.210 | 5.900 | 6.030 | 164,800 | +0.01(+0.17%) |
Mar 14, 2019 | 5.950 | 6.100 | 5.950 | 6.020 | 133,047 | +0.04(+0.67%) |
Mar 13, 2019 | 6.050 | 6.070 | 5.970 | 5.980 | 24,340 | +0.00(+0.00%) |
Mar 12, 2019 | 6.050 | 6.200 | 5.950 | 5.980 | 23,904 | -0.07(-1.16%) |
Mar 11, 2019 | 6.020 | 6.240 | 5.900 | 6.050 | 264,374 | +0.07(+1.17%) |
Mar 08, 2019 | 6.130 | 6.200 | 5.950 | 5.980 | 60,400 | -0.22(-3.55%) |
Mar 07, 2019 | 6.330 | 6.330 | 6.100 | 6.200 | 32,436 | -0.05(-0.80%) |
Mar 06, 2019 | 6.380 | 6.440 | 6.100 | 6.250 | 29,322 | -0.05(-0.79%) |
Mar 05, 2019 | 6.450 | 6.484 | 6.275 | 6.300 | 85,866 | -0.14(-2.17%) |
Mar 04, 2019 | 6.440 | 6.510 | 6.370 | 6.440 | 52,414 | +0.14(+2.22%) |
Mar 01, 2019 | 6.500 | 6.500 | 6.180 | 6.300 | 42,700 | -0.20(-3.08%) |
Feb 28, 2019 | 6.500 | 6.550 | 6.401 | 6.500 | 46,094 | +0.00(+0.00%) |
Feb 27, 2019 | 6.500 | 6.550 | 6.440 | 6.500 | 78,365 | +0.11(+1.72%) |
Feb 26, 2019 | 6.300 | 6.450 | 6.213 | 6.390 | 27,121 | +0.20(+3.23%) |
Feb 25, 2019 | 6.450 | 6.470 | 6.160 | 6.190 | 53,858 | -0.17(-2.67%) |
Feb 22, 2019 | 6.400 | 6.480 | 6.180 | 6.360 | 49,400 | -0.09(-1.40%) |
Feb 21, 2019 | 6.300 | 6.536 | 6.000 | 6.450 | 93,021 | +0.35(+5.74%) |
Feb 20, 2019 | 6.150 | 6.250 | 6.000 | 6.100 | 24,450 | -0.13(-2.09%) |
Feb 19, 2019 | 5.950 | 6.300 | 5.950 | 6.230 | 73,858 | +0.28(+4.71%) |
Feb 15, 2019 | 5.820 | 6.100 | 5.800 | 5.950 | 18,100 | +0.05(+0.85%) |
Feb 14, 2019 | 6.050 | 6.290 | 5.777 | 5.900 | 88,773 | +0.27(+4.80%) |
Feb 13, 2019 | 5.580 | 5.690 | 5.480 | 5.630 | 2,880 | +0.16(+2.93%) |
Feb 12, 2019 | 5.540 | 5.656 | 5.350 | 5.470 | 5,970 | -0.01(-0.18%) |
Feb 11, 2019 | 5.580 | 5.650 | 5.272 | 5.480 | 4,987 | -0.04(-0.72%) |
Feb 08, 2019 | 5.330 | 5.700 | 5.330 | 5.520 | 10,000 | +0.21(+3.95%) |
Feb 07, 2019 | 5.450 | 5.850 | 5.260 | 5.310 | 26,012 | -0.24(-4.32%) |
Feb 06, 2019 | 5.310 | 5.550 | 5.310 | 5.550 | 1,239 | +0.29(+5.51%) |
Feb 05, 2019 | 5.440 | 5.450 | 5.253 | 5.260 | 10,368 | -0.11(-2.05%) |
Feb 04, 2019 | 5.230 | 5.370 | 5.220 | 5.370 | 4,298 | +0.22(+4.27%) |