Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.380 | 5.400 | 5.220 | 5.280 | 261,063 | -0.12(-2.22%) |
Apr 29, 2019 | 5.450 | 5.450 | 5.350 | 5.400 | 174,919 | +0.00(+0.00%) |
Apr 26, 2019 | 5.390 | 5.420 | 5.330 | 5.400 | 203,900 | +0.01(+0.19%) |
Apr 25, 2019 | 5.730 | 5.730 | 5.310 | 5.390 | 468,188 | -0.29(-5.11%) |
Apr 24, 2019 | 5.490 | 5.700 | 5.427 | 5.680 | 406,663 | +0.18(+3.27%) |
Apr 23, 2019 | 5.440 | 5.580 | 5.340 | 5.500 | 414,502 | +0.09(+1.66%) |
Apr 22, 2019 | 5.400 | 5.440 | 5.320 | 5.410 | 245,625 | -0.02(-0.37%) |
Apr 18, 2019 | 5.400 | 5.470 | 5.300 | 5.430 | 340,800 | +0.07(+1.31%) |
Apr 17, 2019 | 5.430 | 5.530 | 5.340 | 5.360 | 366,350 | -0.06(-1.11%) |
Apr 16, 2019 | 5.660 | 5.675 | 5.400 | 5.420 | 544,805 | -0.21(-3.73%) |
Apr 15, 2019 | 5.770 | 5.800 | 5.580 | 5.630 | 420,424 | -0.09(-1.57%) |
Apr 12, 2019 | 5.700 | 5.780 | 5.570 | 5.720 | 330,800 | +0.04(+0.70%) |
Apr 11, 2019 | 5.780 | 5.860 | 5.620 | 5.680 | 554,231 | -0.01(-0.18%) |
Apr 10, 2019 | 5.620 | 5.730 | 5.550 | 5.690 | 278,475 | +0.07(+1.25%) |
Apr 09, 2019 | 5.920 | 5.980 | 5.560 | 5.620 | 577,917 | -0.27(-4.58%) |
Apr 08, 2019 | 5.720 | 5.940 | 5.720 | 5.890 | 435,373 | +0.10(+1.73%) |
Apr 05, 2019 | 5.710 | 5.890 | 5.660 | 5.790 | 463,700 | -0.03(-0.52%) |
Apr 04, 2019 | 5.660 | 6.090 | 5.610 | 5.820 | 717,920 | +0.15(+2.65%) |
Apr 03, 2019 | 5.750 | 5.750 | 5.470 | 5.670 | 628,078 | -0.03(-0.53%) |
Apr 02, 2019 | 5.720 | 5.930 | 5.630 | 5.700 | 674,860 | -0.01(-0.18%) |
Apr 01, 2019 | 5.680 | 5.830 | 5.610 | 5.710 | 668,035 | +0.10(+1.78%) |
Mar 29, 2019 | 5.650 | 5.700 | 5.310 | 5.610 | 1,099,100 | -0.01(-0.18%) |
Mar 28, 2019 | 5.650 | 5.910 | 5.530 | 5.620 | 1,388,653 | +0.10(+1.81%) |
Mar 27, 2019 | 5.390 | 5.620 | 5.340 | 5.520 | 1,203,370 | +0.19(+3.56%) |
Mar 26, 2019 | 5.960 | 6.020 | 5.130 | 5.330 | 3,178,816 | -0.77(-12.62%) |
Mar 25, 2019 | 7.020 | 7.050 | 5.950 | 6.100 | 2,307,044 | -0.76(-11.08%) |
Mar 22, 2019 | 7.230 | 7.300 | 6.800 | 6.860 | 895,100 | -0.43(-5.90%) |
Mar 21, 2019 | 7.310 | 7.490 | 7.230 | 7.290 | 629,886 | -0.10(-1.35%) |
Mar 20, 2019 | 7.670 | 7.840 | 7.350 | 7.390 | 932,717 | -0.28(-3.65%) |
Mar 19, 2019 | 7.530 | 7.700 | 7.410 | 7.670 | 561,282 | +0.14(+1.86%) |
Mar 18, 2019 | 7.820 | 7.990 | 7.410 | 7.530 | 1,139,541 | -0.24(-3.09%) |
Mar 15, 2019 | 7.390 | 8.150 | 7.260 | 7.770 | 2,419,800 | +0.32(+4.30%) |
Mar 14, 2019 | 7.700 | 7.780 | 7.230 | 7.450 | 1,295,055 | -0.26(-3.37%) |
Mar 13, 2019 | 7.440 | 7.840 | 7.350 | 7.710 | 1,620,617 | +0.29(+3.91%) |
Mar 12, 2019 | 7.350 | 7.480 | 7.300 | 7.420 | 653,715 | +0.06(+0.82%) |
Mar 11, 2019 | 7.350 | 7.450 | 7.100 | 7.360 | 777,584 | +0.07(+0.96%) |
Mar 08, 2019 | 7.010 | 7.420 | 7.000 | 7.290 | 810,100 | +0.08(+1.11%) |
Mar 07, 2019 | 7.250 | 7.260 | 6.930 | 7.210 | 772,375 | -0.15(-2.04%) |
Mar 06, 2019 | 7.590 | 7.740 | 7.100 | 7.360 | 1,767,782 | -0.53(-6.72%) |
Mar 05, 2019 | 8.000 | 8.090 | 7.800 | 7.890 | 1,145,424 | -0.12(-1.50%) |
Mar 04, 2019 | 8.150 | 8.440 | 7.780 | 8.010 | 2,970,475 | +0.26(+3.35%) |
Mar 01, 2019 | 7.280 | 7.870 | 7.250 | 7.750 | 1,224,500 | +0.52(+7.19%) |
Feb 28, 2019 | 7.900 | 7.910 | 7.160 | 7.230 | 1,976,915 | -0.74(-9.28%) |
Feb 27, 2019 | 7.950 | 8.190 | 7.800 | 7.970 | 1,155,032 | +0.00(+0.00%) |
Feb 26, 2019 | 7.680 | 8.590 | 7.500 | 7.970 | 4,527,039 | -0.28(-3.39%) |
Feb 25, 2019 | 8.780 | 8.900 | 8.140 | 8.250 | 3,566,075 | -0.77(-8.54%) |
Feb 22, 2019 | 9.100 | 9.230 | 8.510 | 9.020 | 6,508,100 | +0.34(+3.92%) |
Feb 21, 2019 | 8.550 | 9.210 | 8.280 | 8.680 | 14,445,177 | +0.70(+8.77%) |
Feb 20, 2019 | 7.350 | 8.850 | 7.160 | 7.980 | 31,036,672 | +2.04(+34.34%) |
Feb 19, 2019 | 5.770 | 6.050 | 5.750 | 5.940 | 445,344 | +0.22(+3.85%) |
Feb 15, 2019 | 5.870 | 5.930 | 5.575 | 5.720 | 270,300 | -0.14(-2.39%) |
Feb 14, 2019 | 5.790 | 6.060 | 5.611 | 5.860 | 763,170 | +0.07(+1.21%) |
Feb 13, 2019 | 5.290 | 5.860 | 5.290 | 5.790 | 529,727 | +0.47(+8.83%) |
Feb 12, 2019 | 5.210 | 5.370 | 5.210 | 5.320 | 109,353 | +0.08(+1.53%) |
Feb 11, 2019 | 5.150 | 5.270 | 5.130 | 5.240 | 176,486 | +0.12(+2.34%) |
Feb 08, 2019 | 5.170 | 5.190 | 5.070 | 5.120 | 140,800 | -0.14(-2.66%) |
Feb 07, 2019 | 5.350 | 5.377 | 5.090 | 5.260 | 286,938 | -0.13(-2.41%) |
Feb 06, 2019 | 5.410 | 5.440 | 5.300 | 5.390 | 117,671 | +0.02(+0.37%) |
Feb 05, 2019 | 5.500 | 5.560 | 5.335 | 5.370 | 183,550 | -0.08(-1.47%) |
Feb 04, 2019 | 5.380 | 5.710 | 5.380 | 5.450 | 195,767 | -0.12(-2.15%) |