Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.990 | 6.000 | 5.711 | 6.000 | 11,823 | +0.00(+0.00%) |
Apr 29, 2019 | 6.110 | 6.110 | 5.760 | 6.000 | 4,348 | +0.00(+0.00%) |
Apr 26, 2019 | 5.990 | 6.000 | 5.710 | 6.000 | 5,700 | +0.08(+1.27%) |
Apr 25, 2019 | 5.680 | 5.950 | 5.540 | 5.925 | 6,665 | +0.13(+2.33%) |
Apr 24, 2019 | 5.700 | 5.790 | 5.697 | 5.790 | 4,711 | -0.14(-2.36%) |
Apr 23, 2019 | 5.950 | 5.950 | 5.816 | 5.930 | 3,100 | +0.15(+2.60%) |
Apr 22, 2019 | 5.880 | 5.880 | 5.750 | 5.780 | 3,291 | -0.22(-3.67%) |
Apr 18, 2019 | 6.053 | 6.053 | 6.000 | 6.000 | 1,000 | -0.00(-0.08%) |
Apr 17, 2019 | 6.005 | 6.005 | 6.005 | 15 | +0.00(+0.00%) | |
Apr 16, 2019 | 6.005 | 6.005 | 6.005 | 8 | +0.00(+0.00%) | |
Apr 15, 2019 | 6.160 | 6.250 | 6.000 | 6.005 | 14,303 | -0.33(-5.13%) |
Apr 12, 2019 | 6.200 | 6.470 | 6.185 | 6.330 | 3,700 | +0.10(+1.59%) |
Apr 11, 2019 | 6.180 | 6.231 | 6.180 | 6.231 | 1,857 | +0.07(+1.09%) |
Apr 10, 2019 | 6.190 | 6.300 | 6.160 | 6.164 | 1,642 | -0.09(-1.38%) |
Apr 09, 2019 | 6.270 | 6.270 | 6.250 | 6.250 | 3,782 | +0.00(+0.00%) |
Apr 08, 2019 | 6.500 | 6.510 | 6.150 | 6.250 | 15,107 | +0.00(+0.00%) |
Apr 05, 2019 | 6.490 | 6.490 | 6.175 | 6.250 | 8,300 | +0.00(+0.00%) |
Apr 03, 2019 | 6.250 | 6.250 | 6.250 | 0 | +0.43(+7.44%) | |
Apr 02, 2019 | 6.480 | 6.480 | 5.817 | 5.817 | 2,986 | -0.68(-10.50%) |
Apr 01, 2019 | 6.420 | 6.620 | 6.420 | 6.500 | 10,599 | -0.13(-1.96%) |
Mar 29, 2019 | 6.770 | 6.770 | 6.600 | 6.630 | 1,300 | -0.01(-0.15%) |
Mar 28, 2019 | 6.795 | 6.795 | 6.640 | 6.640 | 314 | -0.28(-4.05%) |
Mar 26, 2019 | 6.920 | 6.920 | 6.920 | 0 | -0.43(-5.85%) | |
Mar 25, 2019 | 7.080 | 7.350 | 6.600 | 7.350 | 6,600 | +0.57(+8.41%) |
Mar 22, 2019 | 6.780 | 6.780 | 6.660 | 6.780 | 1,400 | +0.12(+1.80%) |
Mar 21, 2019 | 6.950 | 6.950 | 6.660 | 6.660 | 1,691 | -0.25(-3.62%) |
Mar 20, 2019 | 6.910 | 6.910 | 6.910 | 6.910 | 100 | +0.04(+0.58%) |
Mar 19, 2019 | 7.010 | 7.130 | 6.660 | 6.870 | 11,838 | -0.10(-1.43%) |
Mar 18, 2019 | 7.272 | 7.272 | 6.540 | 6.970 | 6,079 | -0.58(-7.68%) |
Mar 15, 2019 | 7.550 | 7.550 | 7.550 | 7.550 | 200 | +0.05(+0.67%) |
Mar 14, 2019 | 8.230 | 8.230 | 7.500 | 7.500 | 1,020 | +0.20(+2.74%) |
Mar 13, 2019 | 7.650 | 7.700 | 7.270 | 7.300 | 3,120 | -0.35(-4.58%) |
Mar 12, 2019 | 7.750 | 7.750 | 7.300 | 7.650 | 3,320 | -0.24(-3.04%) |
Mar 11, 2019 | 6.470 | 7.890 | 6.470 | 7.890 | 4,608 | +1.63(+26.04%) |
Mar 08, 2019 | 6.410 | 6.410 | 6.260 | 6.260 | 200 | +0.01(+0.16%) |
Mar 07, 2019 | 6.250 | 6.250 | 6.250 | 6.250 | 525 | -0.16(-2.50%) |
Mar 06, 2019 | 6.410 | 6.410 | 6.410 | 100 | +0.00(+0.00%) | |
Mar 04, 2019 | 6.410 | 6.410 | 6.410 | 0 | +0.01(+0.16%) | |
Feb 28, 2019 | 6.400 | 6.400 | 6.400 | 0 | -0.07(-1.08%) | |
Feb 27, 2019 | 6.470 | 6.470 | 6.470 | 1 | +0.00(+0.00%) | |
Feb 26, 2019 | 6.270 | 6.470 | 6.260 | 6.470 | 800 | -0.03(-0.46%) |
Feb 25, 2019 | 6.200 | 6.500 | 6.200 | 6.500 | 2,300 | +0.10(+1.56%) |
Feb 22, 2019 | 6.420 | 6.420 | 6.100 | 6.400 | 9,600 | +0.30(+4.92%) |
Feb 21, 2019 | 6.100 | 6.228 | 6.100 | 6.100 | 2,595 | -0.16(-2.56%) |
Feb 20, 2019 | 5.670 | 6.260 | 5.670 | 6.260 | 994 | +0.16(+2.62%) |
Feb 19, 2019 | 6.080 | 6.170 | 5.780 | 6.100 | 10,191 | -0.38(-5.87%) |
Feb 14, 2019 | 6.481 | 6.481 | 6.481 | 0 | -0.02(-0.30%) | |
Feb 13, 2019 | 6.680 | 7.250 | 6.300 | 6.500 | 1,700 | +0.00(+0.00%) |
Feb 12, 2019 | 6.230 | 6.500 | 6.230 | 6.500 | 2,966 | +0.25(+4.00%) |
Feb 11, 2019 | 6.247 | 6.250 | 6.247 | 6.250 | 3,000 | +0.00(+0.00%) |
Feb 08, 2019 | 6.500 | 6.500 | 6.010 | 6.250 | 4,400 | -0.22(-3.38%) |
Feb 06, 2019 | 6.469 | 6.469 | 6.469 | 0 | +0.22(+3.50%) | |
Feb 05, 2019 | 6.302 | 6.363 | 6.210 | 6.250 | 12,128 | -0.10(-1.57%) |