Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 6.710 | 6.790 | 6.280 | 6.450 | 445,238 | -0.29(-4.30%) |
Apr 29, 2019 | 6.750 | 6.900 | 6.580 | 6.740 | 275,312 | +0.01(+0.15%) |
Apr 26, 2019 | 6.650 | 6.820 | 6.579 | 6.730 | 336,500 | +0.08(+1.20%) |
Apr 25, 2019 | 6.570 | 6.750 | 6.470 | 6.650 | 421,001 | +0.03(+0.45%) |
Apr 24, 2019 | 6.610 | 6.820 | 6.310 | 6.620 | 380,940 | +0.01(+0.15%) |
Apr 23, 2019 | 6.410 | 6.685 | 6.160 | 6.610 | 548,695 | +0.19(+2.96%) |
Apr 22, 2019 | 5.950 | 6.470 | 5.920 | 6.420 | 859,429 | +0.44(+7.36%) |
Apr 18, 2019 | 5.600 | 6.170 | 5.600 | 5.980 | 623,100 | +0.33(+5.84%) |
Apr 17, 2019 | 5.940 | 5.957 | 5.440 | 5.650 | 269,672 | -0.29(-4.88%) |
Apr 16, 2019 | 5.660 | 5.970 | 5.440 | 5.940 | 857,902 | +0.25(+4.39%) |
Apr 15, 2019 | 4.440 | 5.860 | 4.200 | 5.690 | 1,238,644 | +0.59(+11.57%) |
Apr 12, 2019 | 5.250 | 5.340 | 5.050 | 5.100 | 159,800 | -0.14(-2.67%) |
Apr 11, 2019 | 5.410 | 5.450 | 5.080 | 5.240 | 144,199 | -0.18(-3.32%) |
Apr 10, 2019 | 5.250 | 5.500 | 5.220 | 5.420 | 169,457 | +0.17(+3.24%) |
Apr 09, 2019 | 5.480 | 5.580 | 5.245 | 5.250 | 143,423 | -0.24(-4.37%) |
Apr 08, 2019 | 5.750 | 5.770 | 5.420 | 5.490 | 175,524 | -0.27(-4.69%) |
Apr 05, 2019 | 5.870 | 5.950 | 5.670 | 5.760 | 240,200 | -0.07(-1.20%) |
Apr 04, 2019 | 5.810 | 5.960 | 5.730 | 5.830 | 720,883 | +0.03(+0.52%) |
Apr 03, 2019 | 5.590 | 5.850 | 5.490 | 5.800 | 548,836 | +0.25(+4.50%) |
Apr 02, 2019 | 5.420 | 5.630 | 5.310 | 5.550 | 299,367 | +0.14(+2.59%) |
Apr 01, 2019 | 5.280 | 5.450 | 5.160 | 5.410 | 366,163 | +0.17(+3.24%) |
Mar 29, 2019 | 5.100 | 5.440 | 5.040 | 5.240 | 325,300 | +0.18(+3.56%) |
Mar 28, 2019 | 5.210 | 5.230 | 4.970 | 5.060 | 251,603 | -0.10(-1.94%) |
Mar 27, 2019 | 5.470 | 5.470 | 4.970 | 5.160 | 253,787 | -0.31(-5.67%) |
Mar 26, 2019 | 5.480 | 5.530 | 5.390 | 5.470 | 225,769 | +0.06(+1.11%) |
Mar 25, 2019 | 5.470 | 5.540 | 5.350 | 5.410 | 296,745 | -0.10(-1.81%) |
Mar 22, 2019 | 5.950 | 5.990 | 5.260 | 5.510 | 1,346,600 | -0.51(-8.47%) |
Mar 21, 2019 | 5.840 | 6.220 | 5.760 | 6.020 | 574,961 | +0.18(+3.08%) |
Mar 20, 2019 | 5.680 | 5.890 | 5.540 | 5.840 | 970,040 | +0.14(+2.46%) |
Mar 19, 2019 | 5.710 | 5.910 | 5.406 | 5.700 | 566,442 | +0.05(+0.88%) |
Mar 18, 2019 | 5.380 | 5.760 | 5.380 | 5.650 | 876,787 | +0.27(+5.02%) |
Mar 15, 2019 | 5.350 | 5.420 | 5.200 | 5.380 | 812,900 | +0.05(+0.94%) |
Mar 14, 2019 | 5.040 | 5.450 | 5.010 | 5.330 | 598,603 | +0.29(+5.75%) |
Mar 13, 2019 | 4.870 | 5.090 | 4.730 | 5.040 | 572,348 | +0.20(+4.13%) |
Mar 12, 2019 | 4.690 | 4.960 | 4.650 | 4.840 | 322,241 | +0.14(+2.98%) |
Mar 11, 2019 | 4.400 | 4.730 | 4.320 | 4.700 | 291,482 | +0.30(+6.82%) |
Mar 08, 2019 | 4.740 | 4.740 | 4.300 | 4.400 | 249,900 | -0.38(-7.95%) |
Mar 07, 2019 | 4.450 | 4.850 | 4.250 | 4.780 | 468,391 | +0.33(+7.42%) |
Mar 06, 2019 | 4.630 | 4.640 | 4.440 | 4.450 | 281,634 | -0.20(-4.30%) |
Mar 05, 2019 | 4.970 | 4.970 | 4.460 | 4.650 | 879,141 | -0.27(-5.49%) |
Mar 04, 2019 | 4.450 | 5.090 | 4.450 | 4.920 | 1,071,117 | +0.53(+12.07%) |
Mar 01, 2019 | 4.090 | 4.490 | 4.050 | 4.390 | 391,000 | +0.34(+8.40%) |
Feb 28, 2019 | 4.360 | 4.360 | 4.040 | 4.050 | 434,385 | -0.32(-7.32%) |
Feb 27, 2019 | 4.140 | 4.440 | 4.040 | 4.370 | 426,229 | +0.24(+5.81%) |
Feb 26, 2019 | 4.250 | 4.250 | 4.010 | 4.130 | 468,951 | -0.17(-3.95%) |
Feb 25, 2019 | 3.960 | 4.490 | 3.910 | 4.300 | 2,325,863 | +0.60(+16.22%) |
Feb 22, 2019 | 3.620 | 3.740 | 3.610 | 3.700 | 462,000 | +0.07(+1.93%) |
Feb 21, 2019 | 3.560 | 3.670 | 3.520 | 3.630 | 247,166 | +0.05(+1.40%) |
Feb 20, 2019 | 3.680 | 3.730 | 3.555 | 3.580 | 268,642 | -0.11(-2.98%) |
Feb 19, 2019 | 3.820 | 3.880 | 3.550 | 3.690 | 503,329 | -0.12(-3.15%) |
Feb 15, 2019 | 3.530 | 3.900 | 3.470 | 3.810 | 372,500 | +0.31(+8.86%) |
Feb 14, 2019 | 3.640 | 3.660 | 3.440 | 3.500 | 202,495 | -0.14(-3.85%) |
Feb 13, 2019 | 3.560 | 3.690 | 3.480 | 3.640 | 400,708 | +0.09(+2.54%) |
Feb 12, 2019 | 3.560 | 3.600 | 3.430 | 3.550 | 281,145 | +0.03(+0.85%) |
Feb 11, 2019 | 3.310 | 3.540 | 3.310 | 3.520 | 146,623 | +0.19(+5.71%) |
Feb 08, 2019 | 3.340 | 3.400 | 3.300 | 3.330 | 89,000 | -0.04(-1.19%) |
Feb 07, 2019 | 3.380 | 3.500 | 3.270 | 3.370 | 199,828 | -0.01(-0.30%) |
Feb 06, 2019 | 3.330 | 3.400 | 3.280 | 3.380 | 348,225 | +0.04(+1.20%) |
Feb 05, 2019 | 3.510 | 3.580 | 3.270 | 3.340 | 143,407 | -0.18(-5.11%) |
Feb 04, 2019 | 3.300 | 3.555 | 3.261 | 3.520 | 211,553 | +0.26(+7.98%) |