Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.670 | 5.670 | 5.500 | 5.500 | 6,707 | -0.16(-2.83%) |
Apr 29, 2019 | 5.579 | 5.660 | 5.579 | 5.660 | 4,989 | -0.02(-0.44%) |
Apr 26, 2019 | 5.700 | 5.700 | 5.510 | 5.685 | 34,600 | +0.13(+2.43%) |
Apr 25, 2019 | 5.605 | 5.700 | 5.510 | 5.550 | 8,833 | +0.01(+0.14%) |
Apr 24, 2019 | 5.605 | 5.610 | 5.520 | 5.542 | 16,018 | -0.04(-0.68%) |
Apr 23, 2019 | 5.440 | 5.580 | 5.440 | 5.580 | 221,557 | -0.05(-0.84%) |
Apr 22, 2019 | 5.610 | 5.690 | 5.500 | 5.628 | 25,840 | +0.09(+1.54%) |
Apr 18, 2019 | 5.560 | 5.610 | 5.530 | 5.542 | 241,700 | +0.04(+0.76%) |
Apr 17, 2019 | 5.470 | 5.610 | 5.470 | 5.500 | 519,279 | +0.07(+1.29%) |
Apr 16, 2019 | 5.395 | 5.460 | 5.380 | 5.430 | 1,013,941 | -0.14(-2.51%) |
Apr 15, 2019 | 5.640 | 5.650 | 5.530 | 5.570 | 484,442 | -0.12(-2.11%) |
Apr 12, 2019 | 5.750 | 5.780 | 5.580 | 5.690 | 19,400 | -0.12(-2.07%) |
Apr 11, 2019 | 5.686 | 5.810 | 5.686 | 5.810 | 8,722 | +0.03(+0.50%) |
Apr 10, 2019 | 5.650 | 5.900 | 5.650 | 5.781 | 7,611 | -0.06(-1.02%) |
Apr 09, 2019 | 5.900 | 5.902 | 5.820 | 5.840 | 10,502 | -0.12(-2.06%) |
Apr 08, 2019 | 6.018 | 6.070 | 5.950 | 5.963 | 3,429 | -0.02(-0.29%) |
Apr 05, 2019 | 5.800 | 5.990 | 5.780 | 5.981 | 6,800 | +0.11(+1.89%) |
Apr 04, 2019 | 5.917 | 5.990 | 5.870 | 5.870 | 42,382 | +0.01(+0.10%) |
Apr 03, 2019 | 5.930 | 6.000 | 5.840 | 5.864 | 6,351 | -0.06(-0.95%) |
Apr 02, 2019 | 5.995 | 6.060 | 5.920 | 5.920 | 7,450 | +0.01(+0.17%) |
Apr 01, 2019 | 5.930 | 6.110 | 5.910 | 5.910 | 17,973 | -0.08(-1.42%) |
Mar 29, 2019 | 5.844 | 6.060 | 5.790 | 5.995 | 9,500 | +0.21(+3.63%) |
Mar 28, 2019 | 5.770 | 5.960 | 5.770 | 5.785 | 5,905 | -0.18(-3.10%) |
Mar 27, 2019 | 5.918 | 6.010 | 5.850 | 5.970 | 10,278 | +0.03(+0.55%) |
Mar 26, 2019 | 6.080 | 6.080 | 5.930 | 5.938 | 23,857 | +0.03(+0.43%) |
Mar 25, 2019 | 5.900 | 5.930 | 5.770 | 5.912 | 8,850 | -0.06(-0.97%) |
Mar 22, 2019 | 5.870 | 5.980 | 5.800 | 5.970 | 13,000 | -0.07(-1.16%) |
Mar 21, 2019 | 5.850 | 6.050 | 5.850 | 6.040 | 23,252 | +0.23(+3.96%) |
Mar 20, 2019 | 6.000 | 6.000 | 5.750 | 5.810 | 14,777 | +0.02(+0.35%) |
Mar 19, 2019 | 5.900 | 5.900 | 5.740 | 5.790 | 25,203 | +0.03(+0.52%) |
Mar 18, 2019 | 5.550 | 5.790 | 5.550 | 5.760 | 61,286 | -0.59(-9.29%) |
Mar 15, 2019 | 6.532 | 6.560 | 6.200 | 6.350 | 29,100 | -0.17(-2.61%) |
Mar 14, 2019 | 6.485 | 6.630 | 6.420 | 6.520 | 4,716 | +0.11(+1.72%) |
Mar 13, 2019 | 6.450 | 6.461 | 6.380 | 6.410 | 6,283 | -0.19(-2.88%) |
Mar 12, 2019 | 6.420 | 6.720 | 6.420 | 6.600 | 12,341 | +0.08(+1.23%) |
Mar 11, 2019 | 6.310 | 6.580 | 6.310 | 6.520 | 103,269 | +0.14(+2.19%) |
Mar 08, 2019 | 6.370 | 6.520 | 6.370 | 6.380 | 10,800 | +0.01(+0.24%) |
Mar 07, 2019 | 6.580 | 6.580 | 6.280 | 6.365 | 5,578 | -0.12(-1.93%) |
Mar 06, 2019 | 6.412 | 6.630 | 6.340 | 6.490 | 4,339 | +0.10(+1.56%) |
Mar 05, 2019 | 6.490 | 6.510 | 6.250 | 6.390 | 5,934 | -0.11(-1.69%) |
Mar 04, 2019 | 6.387 | 6.630 | 6.360 | 6.500 | 5,154 | +0.04(+0.54%) |
Mar 01, 2019 | 6.415 | 6.530 | 6.410 | 6.465 | 8,500 | +0.10(+1.65%) |
Feb 28, 2019 | 6.390 | 6.510 | 6.290 | 6.360 | 8,378 | -0.17(-2.60%) |
Feb 27, 2019 | 6.400 | 6.540 | 6.390 | 6.530 | 13,514 | -0.18(-2.68%) |
Feb 26, 2019 | 6.620 | 6.800 | 6.600 | 6.710 | 4,249 | +0.07(+1.05%) |
Feb 25, 2019 | 6.550 | 6.810 | 6.520 | 6.640 | 49,895 | +0.09(+1.37%) |
Feb 22, 2019 | 6.638 | 6.710 | 6.430 | 6.550 | 4,000 | -0.12(-1.80%) |
Feb 21, 2019 | 6.800 | 6.800 | 6.550 | 6.670 | 3,686 | -0.20(-2.91%) |
Feb 20, 2019 | 7.010 | 7.040 | 6.750 | 6.870 | 11,050 | -0.23(-3.24%) |
Feb 19, 2019 | 7.076 | 7.100 | 6.790 | 7.100 | 11,571 | -0.10(-1.39%) |
Feb 15, 2019 | 7.180 | 7.200 | 7.020 | 7.200 | 7,800 | +0.05(+0.70%) |
Feb 14, 2019 | 7.094 | 7.310 | 7.070 | 7.150 | 35,334 | -0.24(-3.25%) |
Feb 13, 2019 | 7.146 | 7.437 | 7.140 | 7.390 | 21,528 | +0.35(+5.05%) |
Feb 12, 2019 | 7.060 | 7.070 | 6.973 | 7.035 | 5,516 | -0.06(-0.85%) |
Feb 11, 2019 | 7.195 | 7.330 | 7.060 | 7.095 | 3,513 | +0.38(+5.58%) |
Feb 08, 2019 | 7.000 | 7.000 | 6.690 | 6.720 | 40,300 | -0.13(-1.90%) |
Feb 07, 2019 | 6.737 | 6.980 | 6.710 | 6.850 | 12,636 | -0.07(-1.01%) |
Feb 06, 2019 | 6.920 | 7.008 | 6.920 | 6.920 | 31,240 | -0.06(-0.86%) |
Feb 05, 2019 | 6.740 | 7.030 | 6.740 | 6.980 | 7,108 | +0.03(+0.43%) |
Feb 04, 2019 | 6.777 | 7.003 | 6.740 | 6.950 | 5,681 | +0.05(+0.72%) |