Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.970 | 6.100 | 5.820 | 5.880 | 334,306 | -0.07(-1.18%) |
Apr 29, 2019 | 5.910 | 6.010 | 5.794 | 5.950 | 193,622 | +0.03(+0.51%) |
Apr 26, 2019 | 5.980 | 6.000 | 5.805 | 5.920 | 183,500 | -0.09(-1.50%) |
Apr 25, 2019 | 6.190 | 6.230 | 5.980 | 6.010 | 231,959 | -0.11(-1.80%) |
Apr 24, 2019 | 6.000 | 6.260 | 5.980 | 6.120 | 253,409 | +0.14(+2.34%) |
Apr 23, 2019 | 5.820 | 6.060 | 5.800 | 5.980 | 300,271 | +0.19(+3.28%) |
Apr 22, 2019 | 5.890 | 5.900 | 5.650 | 5.790 | 504,667 | -0.08(-1.36%) |
Apr 18, 2019 | 6.110 | 6.140 | 5.830 | 5.870 | 336,100 | -0.23(-3.77%) |
Apr 17, 2019 | 6.240 | 6.310 | 6.090 | 6.100 | 235,469 | -0.12(-1.93%) |
Apr 16, 2019 | 6.250 | 6.340 | 6.170 | 6.220 | 283,738 | -0.02(-0.32%) |
Apr 15, 2019 | 6.450 | 6.619 | 6.060 | 6.240 | 411,001 | -0.20(-3.11%) |
Apr 12, 2019 | 6.650 | 6.700 | 6.430 | 6.440 | 174,300 | -0.17(-2.57%) |
Apr 11, 2019 | 6.520 | 6.690 | 6.427 | 6.610 | 305,240 | +0.11(+1.69%) |
Apr 10, 2019 | 6.580 | 6.708 | 6.420 | 6.500 | 317,921 | -0.05(-0.76%) |
Apr 09, 2019 | 6.640 | 6.680 | 6.540 | 6.550 | 163,718 | -0.11(-1.65%) |
Apr 08, 2019 | 6.780 | 6.800 | 6.560 | 6.660 | 240,613 | -0.12(-1.77%) |
Apr 05, 2019 | 6.830 | 6.950 | 6.770 | 6.780 | 162,500 | -0.04(-0.59%) |
Apr 04, 2019 | 6.960 | 7.100 | 6.770 | 6.820 | 189,333 | -0.15(-2.15%) |
Apr 03, 2019 | 6.990 | 7.000 | 6.830 | 6.970 | 178,006 | +0.08(+1.16%) |
Apr 02, 2019 | 7.120 | 7.120 | 6.845 | 6.890 | 200,395 | -0.21(-2.96%) |
Apr 01, 2019 | 7.060 | 7.110 | 6.875 | 7.100 | 341,276 | +0.07(+1.00%) |
Mar 29, 2019 | 7.230 | 7.310 | 6.970 | 7.030 | 220,700 | -0.20(-2.77%) |
Mar 28, 2019 | 7.300 | 7.430 | 7.170 | 7.230 | 194,250 | -0.09(-1.23%) |
Mar 27, 2019 | 7.140 | 7.550 | 7.140 | 7.320 | 209,046 | +0.18(+2.52%) |
Mar 26, 2019 | 7.290 | 7.420 | 7.140 | 7.140 | 117,519 | -0.14(-1.92%) |
Mar 25, 2019 | 7.380 | 7.540 | 7.200 | 7.280 | 176,011 | +0.12(+1.68%) |
Mar 22, 2019 | 7.690 | 7.720 | 7.130 | 7.160 | 297,400 | -0.53(-6.89%) |
Mar 21, 2019 | 7.520 | 7.790 | 7.470 | 7.690 | 275,346 | +0.17(+2.26%) |
Mar 20, 2019 | 7.420 | 7.620 | 7.350 | 7.520 | 379,085 | +0.11(+1.48%) |
Mar 19, 2019 | 7.970 | 8.000 | 7.400 | 7.410 | 474,016 | -0.49(-6.20%) |
Mar 18, 2019 | 8.300 | 8.300 | 7.730 | 7.900 | 499,755 | +0.00(+0.00%) |
Mar 15, 2019 | 8.710 | 9.700 | 7.450 | 7.900 | 1,426,200 | -2.41(-23.38%) |
Mar 14, 2019 | 10.36 | 10.55 | 10.21 | 10.31 | 129,879 | -0.07(-0.67%) |
Mar 13, 2019 | 10.15 | 10.59 | 10.00 | 10.38 | 107,599 | +0.29(+2.87%) |
Mar 12, 2019 | 10.00 | 10.19 | 9.900 | 10.09 | 121,999 | +0.10(+1.00%) |
Mar 11, 2019 | 9.840 | 10.06 | 9.650 | 9.990 | 82,140 | +0.17(+1.73%) |
Mar 08, 2019 | 9.490 | 9.920 | 9.348 | 9.820 | 85,300 | +0.30(+3.15%) |
Mar 07, 2019 | 9.410 | 9.670 | 9.150 | 9.520 | 165,213 | +0.12(+1.28%) |
Mar 06, 2019 | 10.02 | 10.16 | 9.310 | 9.400 | 184,618 | -0.67(-6.65%) |
Mar 05, 2019 | 10.43 | 10.49 | 10.03 | 10.07 | 96,495 | -0.42(-4.00%) |
Mar 04, 2019 | 10.12 | 10.67 | 9.900 | 10.49 | 205,680 | +0.34(+3.35%) |
Mar 01, 2019 | 10.45 | 10.45 | 9.530 | 10.15 | 368,700 | -1.53(-13.10%) |
Feb 28, 2019 | 11.27 | 11.77 | 11.24 | 11.68 | 75,379 | +0.41(+3.64%) |
Feb 27, 2019 | 10.76 | 11.31 | 10.76 | 11.27 | 84,994 | +0.45(+4.16%) |
Feb 26, 2019 | 10.95 | 11.05 | 10.77 | 10.82 | 71,941 | -0.13(-1.19%) |
Feb 25, 2019 | 10.86 | 11.18 | 10.83 | 10.95 | 63,041 | +0.14(+1.30%) |
Feb 22, 2019 | 10.99 | 11.15 | 10.61 | 10.81 | 61,000 | -0.19(-1.73%) |
Feb 21, 2019 | 11.24 | 11.34 | 10.94 | 11.00 | 44,558 | -0.20(-1.79%) |
Feb 20, 2019 | 11.19 | 11.36 | 11.04 | 11.20 | 97,091 | +0.03(+0.27%) |
Feb 19, 2019 | 10.87 | 11.25 | 10.83 | 11.17 | 84,363 | +0.29(+2.67%) |
Feb 15, 2019 | 10.61 | 10.90 | 10.54 | 10.88 | 71,900 | +0.27(+2.54%) |
Feb 14, 2019 | 10.40 | 10.83 | 10.40 | 10.61 | 94,670 | +0.10(+0.95%) |
Feb 13, 2019 | 10.41 | 10.54 | 10.29 | 10.51 | 79,449 | +0.08(+0.77%) |
Feb 12, 2019 | 10.23 | 10.59 | 10.19 | 10.43 | 70,645 | +0.28(+2.76%) |
Feb 11, 2019 | 9.860 | 10.20 | 9.690 | 10.15 | 84,409 | +0.33(+3.36%) |
Feb 08, 2019 | 10.01 | 10.11 | 9.780 | 9.820 | 95,400 | -0.22(-2.19%) |
Feb 07, 2019 | 10.26 | 10.36 | 9.895 | 10.04 | 97,573 | -0.27(-2.62%) |
Feb 06, 2019 | 10.60 | 10.60 | 10.21 | 10.31 | 107,237 | -0.28(-2.64%) |
Feb 05, 2019 | 10.41 | 10.66 | 10.41 | 10.59 | 60,015 | +0.14(+1.34%) |
Feb 04, 2019 | 10.23 | 10.54 | 10.15 | 10.45 | 57,719 | +0.24(+2.35%) |