Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.800 | 5.860 | 5.800 | 5.825 | 6,246 | -0.13(-2.27%) |
Apr 29, 2019 | 6.090 | 6.200 | 5.960 | 5.960 | 2,623 | +0.10(+1.71%) |
Apr 26, 2019 | 5.700 | 5.990 | 5.700 | 5.860 | 1,000 | -0.00(-0.04%) |
Apr 25, 2019 | 5.700 | 5.862 | 5.695 | 5.862 | 3,443 | +0.06(+1.07%) |
Apr 24, 2019 | 5.751 | 5.840 | 5.751 | 5.800 | 1,170 | -0.06(-1.02%) |
Apr 23, 2019 | 6.180 | 6.260 | 5.672 | 5.860 | 9,198 | +0.08(+1.38%) |
Apr 22, 2019 | 5.810 | 5.990 | 5.710 | 5.780 | 1,820 | -0.32(-5.25%) |
Apr 18, 2019 | 6.000 | 6.400 | 5.800 | 6.100 | 30,200 | +0.11(+1.84%) |
Apr 17, 2019 | 6.440 | 6.440 | 5.920 | 5.990 | 9,765 | -0.65(-9.79%) |
Apr 16, 2019 | 6.250 | 6.719 | 6.130 | 6.640 | 3,093 | +0.38(+6.07%) |
Apr 15, 2019 | 6.300 | 6.300 | 6.260 | 6.260 | 1,279 | -0.04(-0.63%) |
Apr 12, 2019 | 6.573 | 6.573 | 6.300 | 6.300 | 5,000 | -0.06(-0.94%) |
Apr 11, 2019 | 6.570 | 6.706 | 6.290 | 6.360 | 7,838 | -0.31(-4.65%) |
Apr 10, 2019 | 6.460 | 6.670 | 6.300 | 6.670 | 6,082 | +0.15(+2.30%) |
Apr 09, 2019 | 6.810 | 6.845 | 6.290 | 6.520 | 16,923 | -0.34(-4.89%) |
Apr 08, 2019 | 6.870 | 6.870 | 6.600 | 6.855 | 9,407 | +0.35(+5.46%) |
Apr 05, 2019 | 6.500 | 7.027 | 6.500 | 6.500 | 2,500 | -0.10(-1.51%) |
Apr 04, 2019 | 6.610 | 6.950 | 6.260 | 6.600 | 22,743 | -0.30(-4.35%) |
Apr 03, 2019 | 6.980 | 7.200 | 6.800 | 6.900 | 8,196 | +0.21(+3.14%) |
Apr 02, 2019 | 6.925 | 6.925 | 5.850 | 6.690 | 6,745 | -0.27(-3.88%) |
Apr 01, 2019 | 6.920 | 6.980 | 6.750 | 6.960 | 3,182 | +0.17(+2.43%) |
Mar 29, 2019 | 6.980 | 6.980 | 6.670 | 6.795 | 11,900 | -0.21(-2.93%) |
Mar 28, 2019 | 6.680 | 7.040 | 6.456 | 7.000 | 47,769 | -0.09(-1.27%) |
Mar 27, 2019 | 6.860 | 7.460 | 6.680 | 7.090 | 59,410 | +0.34(+5.04%) |
Mar 26, 2019 | 6.690 | 6.750 | 6.680 | 6.750 | 1,913 | -0.25(-3.57%) |
Mar 25, 2019 | 7.050 | 7.050 | 6.760 | 7.000 | 9,846 | +0.04(+0.57%) |
Mar 22, 2019 | 6.960 | 6.960 | 6.800 | 6.960 | 10,200 | +0.09(+1.32%) |
Mar 21, 2019 | 6.750 | 6.869 | 6.682 | 6.869 | 1,737 | +0.12(+1.76%) |
Mar 20, 2019 | 6.840 | 6.840 | 6.680 | 6.750 | 5,101 | -0.25(-3.57%) |
Mar 19, 2019 | 7.030 | 7.100 | 6.710 | 7.000 | 7,198 | -0.05(-0.71%) |
Mar 18, 2019 | 6.980 | 7.200 | 6.750 | 7.050 | 46,863 | +0.06(+0.86%) |
Mar 15, 2019 | 7.000 | 7.112 | 6.530 | 6.990 | 51,000 | -0.21(-2.92%) |
Mar 14, 2019 | 7.510 | 7.510 | 6.735 | 7.200 | 18,641 | -0.36(-4.76%) |
Mar 13, 2019 | 7.690 | 7.720 | 7.370 | 7.560 | 10,574 | -0.14(-1.82%) |
Mar 12, 2019 | 7.730 | 7.772 | 7.700 | 7.700 | 3,099 | +0.01(+0.15%) |
Mar 11, 2019 | 7.900 | 7.924 | 7.681 | 7.689 | 3,533 | -0.03(-0.34%) |
Mar 08, 2019 | 7.660 | 7.715 | 7.540 | 7.715 | 10,300 | -0.12(-1.53%) |
Mar 07, 2019 | 8.020 | 8.050 | 7.680 | 7.835 | 20,489 | +0.04(+0.58%) |
Mar 06, 2019 | 8.000 | 8.030 | 7.790 | 7.790 | 17,968 | -0.19(-2.39%) |
Mar 05, 2019 | 8.050 | 8.050 | 7.670 | 7.981 | 7,244 | -0.03(-0.36%) |
Mar 04, 2019 | 8.100 | 8.110 | 7.928 | 8.010 | 16,725 | +0.02(+0.31%) |
Mar 01, 2019 | 7.920 | 8.000 | 7.910 | 7.985 | 8,500 | -0.01(-0.19%) |
Feb 28, 2019 | 8.050 | 8.120 | 7.970 | 8.000 | 13,117 | +0.01(+0.13%) |
Feb 27, 2019 | 8.300 | 8.390 | 7.328 | 7.990 | 15,827 | -0.21(-2.56%) |
Feb 26, 2019 | 8.400 | 8.400 | 8.110 | 8.200 | 16,652 | -0.19(-2.26%) |
Feb 25, 2019 | 9.010 | 9.010 | 8.390 | 8.390 | 39,489 | -0.67(-7.40%) |
Feb 22, 2019 | 9.250 | 9.250 | 8.750 | 9.060 | 10,600 | +0.01(+0.11%) |
Feb 21, 2019 | 9.160 | 9.250 | 8.945 | 9.050 | 9,781 | +0.15(+1.69%) |
Feb 20, 2019 | 9.050 | 9.050 | 8.740 | 8.900 | 7,848 | -0.10(-1.11%) |
Feb 19, 2019 | 9.300 | 9.300 | 8.730 | 9.000 | 22,362 | -0.30(-3.23%) |
Feb 15, 2019 | 9.200 | 9.440 | 8.910 | 9.300 | 30,700 | +0.10(+1.09%) |
Feb 14, 2019 | 9.180 | 9.200 | 8.772 | 9.200 | 56,642 | +0.05(+0.55%) |
Feb 13, 2019 | 10.90 | 10.90 | 8.720 | 9.150 | 128,064 | -1.65(-15.28%) |