Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 6.934 | 6.934 | 6.790 | 6.858 | 898 | -0.07(-0.98%) |
Apr 29, 2019 | 6.934 | 6.934 | 6.752 | 6.927 | 1,533 | +0.09(+1.37%) |
Apr 26, 2019 | 6.897 | 6.934 | 6.760 | 6.833 | 659 | -0.10(-1.46%) |
Apr 25, 2019 | 6.729 | 7.177 | 6.729 | 6.934 | 2,483 | +0.29(+4.33%) |
Apr 24, 2019 | 6.366 | 7.044 | 6.366 | 6.646 | 67,809 | +0.29(+4.53%) |
Apr 23, 2019 | 6.267 | 6.366 | 5.994 | 6.358 | 31,438 | +0.11(+1.70%) |
Apr 22, 2019 | 6.207 | 6.290 | 6.161 | 6.252 | 5,101 | -0.04(-0.60%) |
Apr 18, 2019 | 6.290 | 6.290 | 6.222 | 6.290 | 1,187 | -0.00(-0.00%) |
Apr 17, 2019 | 6.252 | 6.290 | 6.252 | 6.290 | 8,868 | +0.07(+1.10%) |
Apr 16, 2019 | 6.214 | 6.244 | 6.214 | 6.222 | 17,240 | +0.03(+0.49%) |
Apr 15, 2019 | 6.138 | 6.222 | 6.138 | 6.191 | 10,289 | +0.05(+0.85%) |
Apr 12, 2019 | 6.138 | 6.222 | 6.138 | 6.139 | 11,612 | -0.01(-0.11%) |
Apr 11, 2019 | 6.138 | 6.161 | 6.138 | 6.146 | 2,953 | +0.08(+1.37%) |
Apr 10, 2019 | 6.161 | 6.176 | 6.063 | 6.063 | 2,790 | -0.09(-1.48%) |
Apr 09, 2019 | 6.002 | 6.154 | 6.002 | 6.154 | 1,231 | -0.01(-0.12%) |
Apr 08, 2019 | 6.176 | 6.176 | 6.063 | 6.161 | 201,264 | +0.00(+0.00%) |
Apr 05, 2019 | 6.154 | 6.244 | 6.108 | 6.161 | 4,090 | +0.01(+0.12%) |
Apr 04, 2019 | 6.176 | 6.176 | 6.154 | 6.154 | 791 | +0.02(+0.25%) |
Apr 03, 2019 | 6.032 | 6.252 | 6.032 | 6.138 | 2,855 | +0.11(+1.76%) |
Apr 02, 2019 | 6.100 | 6.100 | 6.032 | 6.032 | 1,232 | -0.19(-3.04%) |
Apr 01, 2019 | 6.290 | 6.290 | 6.219 | 6.221 | 6,017 | +0.01(+0.16%) |
Mar 29, 2019 | 6.211 | 6.211 | 6.211 | 6.211 | 1,451 | -0.14(-2.19%) |
Mar 28, 2019 | 6.237 | 6.351 | 6.237 | 6.351 | 1,451 | +0.36(+5.94%) |
Mar 27, 2019 | 6.002 | 6.010 | 5.987 | 5.994 | 2,194 | -0.26(-4.12%) |
Mar 25, 2019 | 6.252 | 6.252 | 6.252 | 0 | -0.00(-0.00%) | |
Mar 22, 2019 | 5.994 | 6.282 | 5.994 | 6.252 | 10,556 | +0.05(+0.86%) |
Mar 21, 2019 | 5.994 | 6.199 | 5.994 | 6.199 | 3,433 | +0.00(+0.00%) |
Mar 19, 2019 | 6.199 | 6.199 | 6.199 | 0 | -0.12(-1.92%) | |
Mar 18, 2019 | 6.025 | 6.320 | 6.025 | 6.320 | 1,174 | +0.31(+5.18%) |
Mar 15, 2019 | 6.009 | 6.009 | 6.009 | 6.009 | 395 | -0.15(-2.47%) |
Mar 14, 2019 | 6.146 | 6.205 | 6.146 | 6.161 | 1,225 | -0.09(-1.45%) |
Mar 13, 2019 | 6.237 | 6.252 | 6.237 | 6.252 | 2,694 | +0.00(+0.00%) |
Mar 12, 2019 | 6.176 | 6.252 | 6.176 | 6.252 | 1,187 | +0.00(+0.00%) |
Mar 11, 2019 | 6.252 | 6.356 | 6.207 | 6.252 | 3,564 | -0.02(-0.24%) |
Mar 08, 2019 | 6.136 | 6.267 | 6.136 | 6.267 | 3,562 | +0.12(+1.97%) |
Mar 07, 2019 | 6.146 | 6.146 | 6.146 | 6.146 | 197 | -0.01(-0.13%) |
Mar 06, 2019 | 6.146 | 6.154 | 6.146 | 6.154 | 451 | -0.06(-0.97%) |
Mar 05, 2019 | 6.169 | 6.351 | 6.169 | 6.214 | 671 | -0.05(-0.85%) |
Mar 04, 2019 | 6.328 | 6.328 | 6.252 | 6.267 | 2,913 | -0.08(-1.31%) |
Mar 01, 2019 | 6.358 | 6.358 | 6.298 | 6.351 | 1,847 | +0.14(+2.20%) |
Feb 28, 2019 | 6.214 | 6.214 | 6.214 | 6.214 | 572 | -0.02(-0.36%) |
Feb 27, 2019 | 6.237 | 6.237 | 6.237 | 269 | +0.00(+0.00%) | |
Feb 26, 2019 | 6.252 | 6.320 | 6.237 | 6.237 | 2,838 | -0.03(-0.45%) |
Feb 25, 2019 | 6.252 | 6.265 | 6.184 | 6.265 | 3,822 | +0.01(+0.21%) |
Feb 22, 2019 | 6.305 | 6.320 | 6.244 | 6.252 | 4,750 | +0.15(+2.48%) |
Feb 21, 2019 | 6.313 | 6.328 | 6.100 | 6.100 | 2,914 | -0.15(-2.42%) |
Feb 20, 2019 | 6.040 | 6.252 | 6.040 | 6.252 | 5,298 | -0.04(-0.71%) |
Feb 19, 2019 | 6.298 | 6.313 | 6.161 | 6.297 | 1,471 | +0.00(+0.04%) |
Feb 15, 2019 | 6.214 | 6.328 | 6.214 | 6.294 | 22,168 | +0.07(+1.16%) |
Feb 14, 2019 | 6.214 | 6.222 | 6.199 | 6.222 | 1,712 | +0.00(+0.02%) |
Feb 13, 2019 | 6.222 | 6.222 | 6.214 | 6.220 | 7,946 | -0.00(-0.02%) |
Feb 12, 2019 | 6.138 | 6.222 | 6.074 | 6.222 | 4,803 | +0.08(+1.36%) |
Feb 11, 2019 | 6.138 | 6.138 | 6.017 | 6.138 | 1,454 | +0.08(+1.25%) |
Feb 08, 2019 | 6.063 | 6.063 | 6.063 | 6.063 | 131 | -0.08(-1.23%) |
Feb 07, 2019 | 6.002 | 6.138 | 6.002 | 6.138 | 5,114 | +0.05(+0.75%) |
Feb 06, 2019 | 6.025 | 6.093 | 6.025 | 6.093 | 3,020 | +0.07(+1.16%) |
Feb 05, 2019 | 6.019 | 6.040 | 6.019 | 6.023 | 1,534 | -0.03(-0.53%) |
Feb 04, 2019 | 6.116 | 6.116 | 5.979 | 6.055 | 3,814 | -0.06(-0.99%) |