Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 6.287 | 6.330 | 6.052 | 6.175 | 231,918 | -0.13(-2.12%) |
Apr 29, 2019 | 5.940 | 6.351 | 5.841 | 6.308 | 245,849 | +0.30(+5.07%) |
Apr 26, 2019 | 5.892 | 6.068 | 5.812 | 6.004 | 189,267 | +0.08(+1.35%) |
Apr 25, 2019 | 5.710 | 6.009 | 5.693 | 5.924 | 242,790 | +0.21(+3.74%) |
Apr 24, 2019 | 5.940 | 5.951 | 5.710 | 5.710 | 335,508 | -0.24(-4.04%) |
Apr 23, 2019 | 5.993 | 6.015 | 5.667 | 5.951 | 274,918 | -0.04(-0.71%) |
Apr 22, 2019 | 6.335 | 6.335 | 5.961 | 5.993 | 275,193 | -0.29(-4.59%) |
Apr 18, 2019 | 6.325 | 6.389 | 6.260 | 6.282 | 115,320 | -0.06(-0.93%) |
Apr 17, 2019 | 6.421 | 6.421 | 6.223 | 6.341 | 134,201 | -0.07(-1.17%) |
Apr 16, 2019 | 6.389 | 6.485 | 6.351 | 6.415 | 80,506 | +0.03(+0.42%) |
Apr 15, 2019 | 6.501 | 6.508 | 6.330 | 6.389 | 94,678 | -0.11(-1.73%) |
Apr 12, 2019 | 6.586 | 6.624 | 6.463 | 6.501 | 79,376 | -0.09(-1.38%) |
Apr 11, 2019 | 6.629 | 6.661 | 6.474 | 6.592 | 101,547 | -0.04(-0.64%) |
Apr 10, 2019 | 6.501 | 6.682 | 6.437 | 6.634 | 123,145 | +0.13(+1.97%) |
Apr 09, 2019 | 6.431 | 6.570 | 6.423 | 6.506 | 103,997 | +0.07(+1.16%) |
Apr 08, 2019 | 6.357 | 6.522 | 6.330 | 6.431 | 103,743 | +0.06(+0.92%) |
Apr 05, 2019 | 6.426 | 6.549 | 6.250 | 6.373 | 233,822 | -0.03(-0.50%) |
Apr 04, 2019 | 6.314 | 6.469 | 6.170 | 6.405 | 333,410 | +0.09(+1.44%) |
Apr 03, 2019 | 6.805 | 6.805 | 6.234 | 6.314 | 725,565 | -0.51(-7.51%) |
Apr 02, 2019 | 6.800 | 6.885 | 6.693 | 6.827 | 152,080 | +0.01(+0.16%) |
Apr 01, 2019 | 6.933 | 7.000 | 6.779 | 6.816 | 240,734 | -0.11(-1.54%) |
Mar 29, 2019 | 6.885 | 6.944 | 6.848 | 6.923 | 71,326 | +0.02(+0.31%) |
Mar 28, 2019 | 6.933 | 7.046 | 6.859 | 6.901 | 67,164 | -0.04(-0.54%) |
Mar 27, 2019 | 6.944 | 6.966 | 6.843 | 6.939 | 140,215 | -0.01(-0.08%) |
Mar 26, 2019 | 6.811 | 6.971 | 6.811 | 6.944 | 168,479 | +0.15(+2.28%) |
Mar 25, 2019 | 6.789 | 6.933 | 6.768 | 6.789 | 123,969 | -0.01(-0.16%) |
Mar 22, 2019 | 6.955 | 7.062 | 6.773 | 6.800 | 228,955 | -0.14(-2.00%) |
Mar 21, 2019 | 6.848 | 6.955 | 6.800 | 6.939 | 161,279 | +0.07(+1.09%) |
Mar 20, 2019 | 6.912 | 7.019 | 6.790 | 6.864 | 154,736 | -0.04(-0.62%) |
Mar 19, 2019 | 6.933 | 6.982 | 6.784 | 6.907 | 217,730 | -0.03(-0.39%) |
Mar 18, 2019 | 7.115 | 7.115 | 6.845 | 6.933 | 160,137 | -0.18(-2.48%) |
Mar 15, 2019 | 6.789 | 7.136 | 6.693 | 7.110 | 396,506 | +0.34(+4.97%) |
Mar 14, 2019 | 6.859 | 6.901 | 6.730 | 6.773 | 133,636 | -0.09(-1.32%) |
Mar 13, 2019 | 6.982 | 7.016 | 6.848 | 6.864 | 136,162 | -0.12(-1.76%) |
Mar 12, 2019 | 7.030 | 7.072 | 6.966 | 6.987 | 97,737 | -0.03(-0.46%) |
Mar 11, 2019 | 6.869 | 7.088 | 6.816 | 7.019 | 165,216 | +0.15(+2.26%) |
Mar 08, 2019 | 6.784 | 6.944 | 6.784 | 6.864 | 85,928 | +0.05(+0.71%) |
Mar 07, 2019 | 6.736 | 6.832 | 6.602 | 6.816 | 114,891 | +0.07(+1.11%) |
Mar 06, 2019 | 6.944 | 7.067 | 6.560 | 6.741 | 250,486 | -0.19(-2.70%) |
Mar 05, 2019 | 6.976 | 7.043 | 6.805 | 6.928 | 151,812 | -0.05(-0.77%) |
Mar 04, 2019 | 6.875 | 7.046 | 6.857 | 6.982 | 206,215 | +0.15(+2.27%) |
Mar 01, 2019 | 6.685 | 6.858 | 6.648 | 6.827 | 189,197 | +0.16(+2.36%) |
Feb 28, 2019 | 6.711 | 6.800 | 6.606 | 6.669 | 128,002 | -0.03(-0.39%) |
Feb 27, 2019 | 6.921 | 6.921 | 6.596 | 6.696 | 245,316 | -0.26(-3.70%) |
Feb 26, 2019 | 7.099 | 7.183 | 6.926 | 6.952 | 150,767 | -0.14(-2.00%) |
Feb 25, 2019 | 6.874 | 7.309 | 6.874 | 7.094 | 236,398 | +0.21(+3.12%) |
Feb 22, 2019 | 6.428 | 7.131 | 6.213 | 6.879 | 968,876 | -0.52(-7.02%) |
Feb 21, 2019 | 7.928 | 8.069 | 7.304 | 7.398 | 383,146 | -0.53(-6.68%) |
Feb 20, 2019 | 8.132 | 8.200 | 7.791 | 7.928 | 243,161 | -0.21(-2.58%) |
Feb 19, 2019 | 8.358 | 8.542 | 8.085 | 8.137 | 195,032 | -0.23(-2.70%) |
Feb 15, 2019 | 8.452 | 8.567 | 8.316 | 8.363 | 257,095 | -0.09(-1.12%) |
Feb 14, 2019 | 8.373 | 8.520 | 8.352 | 8.457 | 340,863 | +0.04(+0.50%) |
Feb 13, 2019 | 8.232 | 8.546 | 8.232 | 8.415 | 324,781 | +0.18(+2.23%) |
Feb 12, 2019 | 8.541 | 8.567 | 8.227 | 8.232 | 194,168 | -0.30(-3.50%) |
Feb 11, 2019 | 8.772 | 8.798 | 8.258 | 8.531 | 265,096 | -0.26(-2.92%) |
Feb 08, 2019 | 8.714 | 8.913 | 8.578 | 8.788 | 113,289 | +0.07(+0.78%) |
Feb 07, 2019 | 8.908 | 9.060 | 8.693 | 8.719 | 140,818 | -0.20(-2.29%) |
Feb 06, 2019 | 8.845 | 8.971 | 8.845 | 8.924 | 138,244 | +0.03(+0.29%) |
Feb 05, 2019 | 8.851 | 8.940 | 8.840 | 8.898 | 134,114 | +0.09(+1.07%) |
Feb 04, 2019 | 8.746 | 8.877 | 8.677 | 8.803 | 148,407 | +0.06(+0.72%) |