Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 6.070 | 6.110 | 6.057 | 6.110 | 731 | +0.08(+1.26%) |
Apr 29, 2019 | 6.034 | 6.034 | 6.034 | 6 | +0.00(+0.00%) | |
Apr 26, 2019 | 6.034 | 6.034 | 6.034 | 1 | +0.00(+0.00%) | |
Apr 25, 2019 | 6.034 | 6.034 | 6.034 | 7 | +0.00(+0.00%) | |
Apr 24, 2019 | 6.040 | 6.040 | 6.034 | 6.034 | 760 | +0.01(+0.25%) |
Apr 23, 2019 | 6.019 | 6.019 | 6.019 | 3 | +0.00(+0.00%) | |
Apr 22, 2019 | 6.019 | 6.019 | 6.019 | 268 | +0.00(+0.00%) | |
Apr 18, 2019 | 6.000 | 6.040 | 5.850 | 6.019 | 11,200 | +0.12(+2.02%) |
Apr 17, 2019 | 5.955 | 5.955 | 5.900 | 5.900 | 398 | +0.24(+4.24%) |
Apr 16, 2019 | 5.720 | 5.720 | 5.660 | 5.660 | 531 | -0.04(-0.70%) |
Apr 15, 2019 | 6.010 | 6.010 | 5.690 | 5.700 | 943 | -0.31(-5.16%) |
Apr 12, 2019 | 6.010 | 6.010 | 6.010 | 27 | +0.00(+0.00%) | |
Apr 11, 2019 | 6.010 | 6.010 | 6.010 | 3 | +0.00(+0.00%) | |
Apr 10, 2019 | 5.730 | 6.010 | 5.730 | 6.010 | 357 | +0.06(+1.01%) |
Apr 09, 2019 | 5.950 | 5.950 | 5.950 | 5.950 | 3,540 | -0.15(-2.46%) |
Apr 08, 2019 | 5.850 | 6.100 | 5.820 | 6.100 | 2,221 | +0.44(+7.81%) |
Apr 05, 2019 | 5.658 | 5.658 | 5.658 | 5.658 | 100 | -0.07(-1.17%) |
Apr 03, 2019 | 5.725 | 5.725 | 5.725 | 0 | -0.07(-1.13%) | |
Apr 02, 2019 | 5.860 | 6.110 | 5.640 | 5.790 | 5,045 | +0.09(+1.59%) |
Apr 01, 2019 | 5.760 | 6.000 | 5.540 | 5.700 | 5,760 | -0.30(-5.00%) |
Mar 29, 2019 | 5.830 | 6.120 | 5.817 | 6.000 | 1,600 | +0.05(+0.84%) |
Mar 28, 2019 | 6.040 | 6.040 | 5.750 | 5.950 | 4,352 | -0.06(-1.00%) |
Mar 26, 2019 | 6.010 | 6.010 | 6.010 | 0 | -0.09(-1.48%) | |
Mar 25, 2019 | 5.910 | 6.100 | 5.900 | 6.100 | 755 | +0.10(+1.67%) |
Mar 22, 2019 | 5.890 | 6.400 | 5.860 | 6.000 | 2,300 | +0.19(+3.27%) |
Mar 21, 2019 | 5.924 | 5.924 | 5.506 | 5.810 | 3,551 | -0.44(-7.04%) |
Mar 20, 2019 | 6.250 | 6.250 | 6.250 | 6.250 | 39 | +0.00(+0.00%) |
Mar 19, 2019 | 6.250 | 6.250 | 6.250 | 6.250 | 510 | +0.11(+1.79%) |
Mar 18, 2019 | 5.870 | 6.140 | 5.870 | 6.140 | 16,083 | +0.38(+6.60%) |
Mar 15, 2019 | 5.750 | 5.760 | 5.750 | 5.760 | 1,500 | +0.01(+0.17%) |
Mar 14, 2019 | 6.450 | 6.450 | 5.500 | 5.750 | 5,693 | -0.26(-4.33%) |
Mar 13, 2019 | 5.480 | 6.010 | 5.480 | 6.010 | 3,259 | -0.07(-1.07%) |
Mar 12, 2019 | 5.390 | 6.075 | 5.390 | 6.075 | 885 | +0.42(+7.33%) |
Mar 11, 2019 | 5.650 | 5.660 | 5.650 | 5.660 | 506 | -0.20(-3.41%) |
Mar 08, 2019 | 5.300 | 6.200 | 5.300 | 5.860 | 7,200 | -0.10(-1.68%) |
Mar 07, 2019 | 5.690 | 5.970 | 5.540 | 5.960 | 19,320 | +0.09(+1.53%) |
Mar 06, 2019 | 5.460 | 5.890 | 5.460 | 5.870 | 11,959 | +0.07(+1.21%) |
Mar 05, 2019 | 5.190 | 5.810 | 5.190 | 5.800 | 1,200 | +0.15(+2.65%) |
Mar 04, 2019 | 5.730 | 5.730 | 5.650 | 5.650 | 460 | -0.11(-1.91%) |
Mar 01, 2019 | 5.800 | 5.990 | 5.660 | 5.760 | 7,300 | +0.09(+1.59%) |
Feb 28, 2019 | 5.670 | 5.670 | 5.670 | 5.670 | 1,212 | -0.03(-0.53%) |
Feb 27, 2019 | 5.650 | 5.700 | 5.650 | 5.700 | 4,002 | +0.09(+1.60%) |
Feb 26, 2019 | 5.670 | 5.670 | 5.610 | 5.610 | 1,279 | -0.04(-0.71%) |
Feb 25, 2019 | 5.580 | 5.650 | 5.580 | 5.650 | 539 | +0.00(+0.00%) |
Feb 22, 2019 | 5.650 | 5.650 | 5.650 | 344 | +0.00(+0.00%) | |
Feb 21, 2019 | 5.650 | 5.650 | 5.650 | 5.650 | 136 | -0.39(-6.46%) |
Feb 20, 2019 | 6.040 | 6.040 | 6.040 | 111 | +0.00(+0.00%) | |
Feb 15, 2019 | 6.040 | 6.040 | 6.040 | 0 | +0.00(+0.00%) | |
Feb 14, 2019 | 6.040 | 6.040 | 6.040 | 179 | +0.00(+0.00%) | |
Feb 13, 2019 | 6.300 | 6.300 | 6.040 | 6.040 | 342 | -0.46(-7.08%) |
Feb 12, 2019 | 6.500 | 6.500 | 6.500 | 65 | +0.00(+0.00%) | |
Feb 11, 2019 | 6.500 | 6.500 | 6.500 | 21 | +0.00(+0.00%) | |
Feb 08, 2019 | 5.430 | 6.500 | 5.430 | 6.500 | 1,000 | +0.69(+11.88%) |
Feb 07, 2019 | 5.810 | 5.810 | 5.810 | 3 | +0.00(+0.00%) | |
Feb 05, 2019 | 5.810 | 5.810 | 5.810 | 0 | -0.70(-10.75%) | |
Feb 04, 2019 | 6.510 | 6.510 | 6.510 | 99 | +0.00(+0.00%) |