Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 6.293 | 6.336 | 6.058 | 6.181 | 231,689 | -0.13(-2.12%) |
Apr 29, 2019 | 5.946 | 6.358 | 5.847 | 6.315 | 245,606 | +0.30(+5.07%) |
Apr 26, 2019 | 5.898 | 6.074 | 5.817 | 6.010 | 189,080 | +0.08(+1.35%) |
Apr 25, 2019 | 5.716 | 6.015 | 5.698 | 5.930 | 242,550 | +0.21(+3.74%) |
Apr 24, 2019 | 5.946 | 5.956 | 5.716 | 5.716 | 335,177 | -0.24(-4.04%) |
Apr 23, 2019 | 5.999 | 6.021 | 5.673 | 5.956 | 274,647 | -0.04(-0.71%) |
Apr 22, 2019 | 6.341 | 6.341 | 5.967 | 5.999 | 274,921 | -0.29(-4.59%) |
Apr 18, 2019 | 6.331 | 6.395 | 6.267 | 6.288 | 115,206 | -0.06(-0.93%) |
Apr 17, 2019 | 6.427 | 6.427 | 6.229 | 6.347 | 134,069 | -0.07(-1.17%) |
Apr 16, 2019 | 6.395 | 6.492 | 6.358 | 6.422 | 80,427 | +0.03(+0.42%) |
Apr 15, 2019 | 6.507 | 6.515 | 6.336 | 6.395 | 94,585 | -0.11(-1.73%) |
Apr 12, 2019 | 6.593 | 6.630 | 6.470 | 6.507 | 79,297 | -0.09(-1.38%) |
Apr 11, 2019 | 6.636 | 6.668 | 6.480 | 6.598 | 101,446 | -0.04(-0.64%) |
Apr 10, 2019 | 6.507 | 6.689 | 6.443 | 6.641 | 123,023 | +0.13(+1.97%) |
Apr 09, 2019 | 6.438 | 6.577 | 6.430 | 6.513 | 103,895 | +0.07(+1.16%) |
Apr 08, 2019 | 6.363 | 6.529 | 6.336 | 6.438 | 103,640 | +0.06(+0.92%) |
Apr 05, 2019 | 6.432 | 6.555 | 6.256 | 6.379 | 233,591 | -0.03(-0.50%) |
Apr 04, 2019 | 6.320 | 6.475 | 6.176 | 6.411 | 333,080 | +0.09(+1.44%) |
Apr 03, 2019 | 6.812 | 6.812 | 6.240 | 6.320 | 724,848 | -0.51(-7.51%) |
Apr 02, 2019 | 6.807 | 6.892 | 6.700 | 6.833 | 151,930 | +0.01(+0.16%) |
Apr 01, 2019 | 6.940 | 7.007 | 6.785 | 6.823 | 240,496 | -0.11(-1.54%) |
Mar 29, 2019 | 6.892 | 6.951 | 6.855 | 6.930 | 71,255 | +0.02(+0.31%) |
Mar 28, 2019 | 6.940 | 7.053 | 6.865 | 6.908 | 67,098 | -0.04(-0.54%) |
Mar 27, 2019 | 6.951 | 6.972 | 6.849 | 6.946 | 140,076 | -0.01(-0.08%) |
Mar 26, 2019 | 6.817 | 6.978 | 6.817 | 6.951 | 168,313 | +0.16(+2.28%) |
Mar 25, 2019 | 6.796 | 6.940 | 6.775 | 6.796 | 123,846 | -0.01(-0.16%) |
Mar 22, 2019 | 6.962 | 7.069 | 6.780 | 6.807 | 228,729 | -0.14(-2.00%) |
Mar 21, 2019 | 6.855 | 6.962 | 6.807 | 6.946 | 161,120 | +0.07(+1.09%) |
Mar 20, 2019 | 6.919 | 7.026 | 6.797 | 6.871 | 154,583 | -0.04(-0.62%) |
Mar 19, 2019 | 6.940 | 6.988 | 6.791 | 6.914 | 217,515 | -0.03(-0.39%) |
Mar 18, 2019 | 7.122 | 7.122 | 6.852 | 6.940 | 159,979 | -0.18(-2.48%) |
Mar 15, 2019 | 6.796 | 7.144 | 6.700 | 7.117 | 396,114 | +0.34(+4.97%) |
Mar 14, 2019 | 6.865 | 6.908 | 6.737 | 6.780 | 133,504 | -0.09(-1.32%) |
Mar 13, 2019 | 6.988 | 7.023 | 6.855 | 6.871 | 136,027 | -0.12(-1.76%) |
Mar 12, 2019 | 7.037 | 7.079 | 6.972 | 6.994 | 97,640 | -0.03(-0.46%) |
Mar 11, 2019 | 6.876 | 7.095 | 6.823 | 7.026 | 165,053 | +0.16(+2.26%) |
Mar 08, 2019 | 6.791 | 6.951 | 6.791 | 6.871 | 85,843 | +0.05(+0.71%) |
Mar 07, 2019 | 6.742 | 6.839 | 6.609 | 6.823 | 114,777 | +0.07(+1.11%) |
Mar 06, 2019 | 6.951 | 7.074 | 6.566 | 6.748 | 250,238 | -0.19(-2.70%) |
Mar 05, 2019 | 6.983 | 7.050 | 6.812 | 6.935 | 151,662 | -0.05(-0.76%) |
Mar 04, 2019 | 6.882 | 7.053 | 6.864 | 6.988 | 206,011 | +0.16(+2.27%) |
Mar 01, 2019 | 6.692 | 6.865 | 6.655 | 6.833 | 189,010 | +0.16(+2.36%) |
Feb 28, 2019 | 6.718 | 6.807 | 6.613 | 6.676 | 127,875 | -0.03(-0.39%) |
Feb 27, 2019 | 6.928 | 6.928 | 6.602 | 6.702 | 245,073 | -0.26(-3.70%) |
Feb 26, 2019 | 7.106 | 7.190 | 6.933 | 6.959 | 150,618 | -0.14(-2.00%) |
Feb 25, 2019 | 6.881 | 7.316 | 6.881 | 7.101 | 236,164 | +0.22(+3.12%) |
Feb 22, 2019 | 6.435 | 7.138 | 6.219 | 6.886 | 967,918 | -0.52(-7.02%) |
Feb 21, 2019 | 7.936 | 8.077 | 7.311 | 7.405 | 382,768 | -0.53(-6.68%) |
Feb 20, 2019 | 8.140 | 8.208 | 7.799 | 7.936 | 242,920 | -0.21(-2.58%) |
Feb 19, 2019 | 8.366 | 8.551 | 8.093 | 8.145 | 194,839 | -0.23(-2.70%) |
Feb 15, 2019 | 8.460 | 8.576 | 8.324 | 8.371 | 256,841 | -0.09(-1.12%) |
Feb 14, 2019 | 8.382 | 8.529 | 8.361 | 8.466 | 340,526 | +0.04(+0.50%) |
Feb 13, 2019 | 8.240 | 8.555 | 8.240 | 8.424 | 324,460 | +0.18(+2.23%) |
Feb 12, 2019 | 8.550 | 8.576 | 8.235 | 8.240 | 193,976 | -0.30(-3.50%) |
Feb 11, 2019 | 8.781 | 8.807 | 8.266 | 8.539 | 264,834 | -0.26(-2.92%) |
Feb 08, 2019 | 8.723 | 8.922 | 8.586 | 8.796 | 113,177 | +0.07(+0.78%) |
Feb 07, 2019 | 8.917 | 9.069 | 8.702 | 8.728 | 140,679 | -0.20(-2.29%) |
Feb 06, 2019 | 8.854 | 8.980 | 8.854 | 8.933 | 138,107 | +0.03(+0.29%) |
Feb 05, 2019 | 8.859 | 8.948 | 8.849 | 8.906 | 133,982 | +0.09(+1.07%) |
Feb 04, 2019 | 8.754 | 8.886 | 8.686 | 8.812 | 148,261 | +0.06(+0.72%) |