Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 6.498 | 6.590 | 6.135 | 6.170 | 46,555 | -0.33(-5.08%) |
Apr 29, 2019 | 6.540 | 6.540 | 6.400 | 6.500 | 14,377 | -0.05(-0.76%) |
Apr 26, 2019 | 6.470 | 6.610 | 6.460 | 6.550 | 10,800 | +0.09(+1.39%) |
Apr 25, 2019 | 6.590 | 6.619 | 6.460 | 6.460 | 4,345 | -0.13(-1.97%) |
Apr 24, 2019 | 6.510 | 6.600 | 6.400 | 6.590 | 14,398 | +0.05(+0.76%) |
Apr 23, 2019 | 6.350 | 6.540 | 6.135 | 6.540 | 12,333 | +0.19(+2.99%) |
Apr 22, 2019 | 6.290 | 6.420 | 5.970 | 6.350 | 8,865 | +0.00(+0.00%) |
Apr 18, 2019 | 6.530 | 6.530 | 6.310 | 6.350 | 10,000 | -0.25(-3.79%) |
Apr 17, 2019 | 6.720 | 6.720 | 6.505 | 6.600 | 13,297 | -0.08(-1.20%) |
Apr 16, 2019 | 6.020 | 6.720 | 5.969 | 6.680 | 55,800 | +0.59(+9.69%) |
Apr 15, 2019 | 6.170 | 6.280 | 5.810 | 6.090 | 211,380 | -0.05(-0.81%) |
Apr 12, 2019 | 6.510 | 6.510 | 6.035 | 6.140 | 77,400 | -0.28(-4.36%) |
Apr 11, 2019 | 6.650 | 6.650 | 6.400 | 6.420 | 31,183 | -0.28(-4.18%) |
Apr 10, 2019 | 6.490 | 6.740 | 6.458 | 6.700 | 13,308 | +0.21(+3.24%) |
Apr 09, 2019 | 6.700 | 6.770 | 6.460 | 6.490 | 46,938 | -0.18(-2.70%) |
Apr 08, 2019 | 6.800 | 6.830 | 6.650 | 6.670 | 14,069 | -0.14(-2.06%) |
Apr 05, 2019 | 6.740 | 6.910 | 6.740 | 6.810 | 20,700 | -0.07(-1.02%) |
Apr 04, 2019 | 6.820 | 6.895 | 6.720 | 6.880 | 24,742 | +0.06(+0.88%) |
Apr 03, 2019 | 6.750 | 6.890 | 6.675 | 6.820 | 26,577 | +0.16(+2.40%) |
Apr 02, 2019 | 6.935 | 6.969 | 6.660 | 6.660 | 56,626 | -0.22(-3.20%) |
Apr 01, 2019 | 7.000 | 7.000 | 6.870 | 6.880 | 52,306 | -0.14(-1.99%) |
Mar 29, 2019 | 7.000 | 7.262 | 6.945 | 7.020 | 24,100 | +0.02(+0.29%) |
Mar 28, 2019 | 6.895 | 7.290 | 6.895 | 7.000 | 14,334 | -0.02(-0.28%) |
Mar 27, 2019 | 7.281 | 7.314 | 6.910 | 7.020 | 5,555 | -0.02(-0.28%) |
Mar 26, 2019 | 7.100 | 7.100 | 6.955 | 7.040 | 5,139 | +0.13(+1.88%) |
Mar 25, 2019 | 6.980 | 7.040 | 6.790 | 6.910 | 7,036 | -0.06(-0.86%) |
Mar 22, 2019 | 6.980 | 7.270 | 6.970 | 6.970 | 31,100 | -0.10(-1.41%) |
Mar 21, 2019 | 7.130 | 7.240 | 7.000 | 7.070 | 42,102 | -0.15(-2.08%) |
Mar 20, 2019 | 7.668 | 7.773 | 7.120 | 7.220 | 35,222 | -0.38(-5.00%) |
Mar 19, 2019 | 7.680 | 7.950 | 7.510 | 7.600 | 18,394 | +0.00(+0.00%) |
Mar 18, 2019 | 7.280 | 7.769 | 7.280 | 7.600 | 51,062 | +0.32(+4.40%) |
Mar 15, 2019 | 7.270 | 7.280 | 6.750 | 7.280 | 142,100 | +0.00(+0.00%) |
Mar 14, 2019 | 7.450 | 7.540 | 7.170 | 7.280 | 32,933 | -0.09(-1.22%) |
Mar 13, 2019 | 6.800 | 7.440 | 6.650 | 7.370 | 271,624 | +0.48(+6.97%) |
Mar 12, 2019 | 7.090 | 7.090 | 6.800 | 6.890 | 18,516 | -0.20(-2.82%) |
Mar 11, 2019 | 6.750 | 7.200 | 6.750 | 7.090 | 29,717 | +0.22(+3.20%) |
Mar 08, 2019 | 6.650 | 6.940 | 6.650 | 6.870 | 17,600 | +0.30(+4.57%) |
Mar 07, 2019 | 6.660 | 6.995 | 6.530 | 6.570 | 12,899 | +0.02(+0.31%) |
Mar 06, 2019 | 6.800 | 6.840 | 6.500 | 6.550 | 54,880 | -0.16(-2.38%) |
Mar 05, 2019 | 6.710 | 7.110 | 6.710 | 6.710 | 9,240 | +0.01(+0.15%) |
Mar 04, 2019 | 6.880 | 7.360 | 6.670 | 6.700 | 15,215 | -0.13(-1.90%) |
Mar 01, 2019 | 7.210 | 7.380 | 6.790 | 6.830 | 45,900 | -0.39(-5.40%) |
Feb 28, 2019 | 7.000 | 7.350 | 7.000 | 7.220 | 19,273 | +0.27(+3.88%) |
Feb 27, 2019 | 6.880 | 6.980 | 6.850 | 6.950 | 15,176 | +0.08(+1.16%) |
Feb 26, 2019 | 6.610 | 6.930 | 6.610 | 6.870 | 36,155 | +0.27(+4.09%) |
Feb 25, 2019 | 6.640 | 6.860 | 6.570 | 6.600 | 36,241 | +0.01(+0.15%) |
Feb 22, 2019 | 6.240 | 6.590 | 6.220 | 6.590 | 52,800 | +0.43(+6.98%) |
Feb 21, 2019 | 6.500 | 7.010 | 5.870 | 6.160 | 135,318 | -0.27(-4.20%) |
Feb 20, 2019 | 7.320 | 7.320 | 6.420 | 6.430 | 38,339 | -0.59(-8.40%) |
Feb 19, 2019 | 6.920 | 7.180 | 6.920 | 7.020 | 24,273 | +0.11(+1.59%) |
Feb 15, 2019 | 6.940 | 7.160 | 6.720 | 6.910 | 45,100 | -0.04(-0.58%) |
Feb 14, 2019 | 6.590 | 7.000 | 6.520 | 6.950 | 17,486 | +0.56(+8.76%) |
Feb 13, 2019 | 6.740 | 6.770 | 6.350 | 6.390 | 33,405 | -0.09(-1.39%) |
Feb 12, 2019 | 6.819 | 6.819 | 6.320 | 6.480 | 16,830 | -0.15(-2.26%) |
Feb 11, 2019 | 6.510 | 6.877 | 6.350 | 6.630 | 25,650 | +0.06(+0.91%) |
Feb 08, 2019 | 6.570 | 6.930 | 6.490 | 6.570 | 22,400 | +0.02(+0.31%) |
Feb 07, 2019 | 6.870 | 7.286 | 6.410 | 6.550 | 36,589 | -0.20(-2.96%) |
Feb 06, 2019 | 6.920 | 7.060 | 6.680 | 6.750 | 31,749 | -0.26(-3.71%) |
Feb 05, 2019 | 7.100 | 7.420 | 6.950 | 7.010 | 26,930 | -0.11(-1.54%) |
Feb 04, 2019 | 7.230 | 7.522 | 7.000 | 7.120 | 22,697 | -0.10(-1.39%) |