Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 6.040 | 6.120 | 5.950 | 5.950 | 30,087 | -0.15(-2.46%) |
Apr 29, 2019 | 6.200 | 6.313 | 6.067 | 6.100 | 35,480 | -0.11(-1.77%) |
Apr 26, 2019 | 5.880 | 6.261 | 5.851 | 6.210 | 40,500 | +0.28(+4.72%) |
Apr 25, 2019 | 5.960 | 6.030 | 5.832 | 5.930 | 37,491 | -0.12(-1.98%) |
Apr 24, 2019 | 6.180 | 6.238 | 6.050 | 6.050 | 19,748 | -0.08(-1.31%) |
Apr 23, 2019 | 6.120 | 6.350 | 5.800 | 6.130 | 104,640 | -0.04(-0.65%) |
Apr 22, 2019 | 6.300 | 6.320 | 6.085 | 6.170 | 98,449 | -0.07(-1.12%) |
Apr 18, 2019 | 6.190 | 6.370 | 6.120 | 6.240 | 219,000 | -0.06(-0.95%) |
Apr 17, 2019 | 6.390 | 6.490 | 6.110 | 6.300 | 487,434 | -0.44(-6.53%) |
Apr 16, 2019 | 8.840 | 9.180 | 6.360 | 6.740 | 7,683,327 | +1.36(+25.28%) |
Apr 15, 2019 | 5.500 | 5.580 | 4.750 | 5.380 | 128,196 | -0.23(-4.10%) |
Apr 12, 2019 | 5.350 | 5.990 | 5.280 | 5.610 | 166,000 | +5.15(+1119.83%) |
Apr 11, 2019 | 0.4610 | 0.5000 | 0.4300 | 0.4599 | 1,816,857 | -0.12(-20.71%) |
Apr 10, 2019 | 0.6000 | 0.6000 | 0.5700 | 0.5800 | 531,158 | -0.01(-1.07%) |
Apr 09, 2019 | 0.5750 | 0.5900 | 0.5701 | 0.5863 | 292,866 | +0.01(+1.21%) |
Apr 08, 2019 | 0.5700 | 0.5900 | 0.5607 | 0.5793 | 182,548 | +0.01(+1.97%) |
Apr 05, 2019 | 0.5655 | 0.5900 | 0.5632 | 0.5681 | 242,400 | -0.01(-1.08%) |
Apr 04, 2019 | 0.5556 | 0.5800 | 0.5556 | 0.5743 | 106,854 | +0.00(+0.77%) |
Apr 03, 2019 | 0.5850 | 0.5850 | 0.5500 | 0.5699 | 257,275 | -0.00(-0.02%) |
Apr 02, 2019 | 0.5390 | 0.5788 | 0.5170 | 0.5700 | 604,724 | +0.04(+6.56%) |
Apr 01, 2019 | 0.5100 | 0.5400 | 0.5100 | 0.5349 | 135,169 | +0.02(+4.88%) |
Mar 29, 2019 | 0.5200 | 0.5400 | 0.5100 | 0.5100 | 156,300 | -0.02(-4.23%) |
Mar 28, 2019 | 0.5400 | 0.5467 | 0.5200 | 0.5325 | 91,125 | -0.01(-1.39%) |
Mar 27, 2019 | 0.5489 | 0.5500 | 0.5100 | 0.5400 | 282,008 | +0.01(+0.97%) |
Mar 26, 2019 | 0.5300 | 0.5450 | 0.5244 | 0.5348 | 221,029 | -0.00(-0.93%) |
Mar 25, 2019 | 0.5500 | 0.5500 | 0.5300 | 0.5398 | 244,411 | +0.01(+1.85%) |
Mar 22, 2019 | 0.5400 | 0.5500 | 0.5200 | 0.5300 | 211,900 | -0.02(-2.91%) |
Mar 21, 2019 | 0.5610 | 0.5610 | 0.5459 | 0.5459 | 219,089 | -0.01(-2.20%) |
Mar 20, 2019 | 0.5400 | 0.5582 | 0.5400 | 0.5582 | 170,363 | +0.01(+1.68%) |
Mar 19, 2019 | 0.5570 | 0.5640 | 0.5400 | 0.5490 | 225,460 | -0.02(-2.88%) |
Mar 18, 2019 | 0.5600 | 0.5740 | 0.5511 | 0.5653 | 264,907 | -0.00(-0.70%) |
Mar 15, 2019 | 0.5700 | 0.5740 | 0.5510 | 0.5693 | 321,300 | +0.00(+0.71%) |
Mar 14, 2019 | 0.5600 | 0.5800 | 0.5512 | 0.5653 | 341,031 | -0.01(-1.45%) |
Mar 13, 2019 | 0.5520 | 0.5757 | 0.5504 | 0.5736 | 154,419 | +0.01(+1.29%) |
Mar 12, 2019 | 0.5600 | 0.5800 | 0.5390 | 0.5663 | 269,573 | +0.00(+0.21%) |
Mar 11, 2019 | 0.5500 | 0.5700 | 0.5230 | 0.5651 | 356,241 | -0.00(-0.58%) |
Mar 08, 2019 | 0.5574 | 0.5900 | 0.5360 | 0.5684 | 501,300 | +0.01(+1.50%) |
Mar 07, 2019 | 0.5600 | 0.5600 | 0.5300 | 0.5600 | 397,665 | +0.01(+2.15%) |
Mar 06, 2019 | 0.5514 | 0.5609 | 0.5230 | 0.5482 | 472,036 | -0.01(-1.58%) |
Mar 05, 2019 | 0.5300 | 0.5700 | 0.5143 | 0.5570 | 1,411,164 | +0.02(+3.49%) |
Mar 04, 2019 | 0.5500 | 0.5500 | 0.5200 | 0.5382 | 375,358 | +0.02(+3.50%) |
Mar 01, 2019 | 0.5100 | 0.5300 | 0.5000 | 0.5200 | 510,100 | +0.00(+0.29%) |
Feb 28, 2019 | 0.5220 | 0.5347 | 0.5012 | 0.5185 | 523,998 | -0.01(-2.17%) |
Feb 27, 2019 | 0.5300 | 0.5500 | 0.5073 | 0.5300 | 663,135 | +0.01(+2.42%) |
Feb 26, 2019 | 0.5295 | 0.5295 | 0.5100 | 0.5175 | 429,256 | -0.00(-0.50%) |
Feb 25, 2019 | 0.5400 | 0.5400 | 0.5050 | 0.5201 | 736,390 | -0.01(-2.79%) |
Feb 22, 2019 | 0.5650 | 0.5650 | 0.5000 | 0.5350 | 1,971,000 | -0.03(-6.14%) |
Feb 21, 2019 | 0.6000 | 0.6200 | 0.5700 | 0.5700 | 1,349,480 | -0.01(-1.72%) |
Feb 20, 2019 | 0.5600 | 0.6100 | 0.5400 | 0.5800 | 3,511,194 | +0.02(+2.84%) |
Feb 19, 2019 | 0.5990 | 0.5994 | 0.5000 | 0.5640 | 2,346,963 | -0.01(-1.05%) |
Feb 15, 2019 | 0.6000 | 0.6000 | 0.5600 | 0.5700 | 508,400 | -0.02(-3.39%) |
Feb 14, 2019 | 0.5700 | 0.5900 | 0.5600 | 0.5900 | 680,891 | +0.02(+3.51%) |
Feb 13, 2019 | 0.6000 | 0.6000 | 0.5600 | 0.5700 | 636,516 | -0.01(-1.72%) |
Feb 12, 2019 | 0.6100 | 0.6100 | 0.5800 | 0.5800 | 737,563 | -0.02(-3.33%) |
Feb 11, 2019 | 0.6100 | 0.6300 | 0.5900 | 0.6000 | 863,442 | +0.00(+0.00%) |
Feb 08, 2019 | 0.6150 | 0.6150 | 0.5900 | 0.6000 | 719,400 | +0.00(+0.00%) |
Feb 07, 2019 | 0.6200 | 0.6200 | 0.5800 | 0.6000 | 1,603,371 | -0.02(-3.23%) |
Feb 06, 2019 | 0.6100 | 0.6300 | 0.5800 | 0.6200 | 945,007 | +0.01(+1.64%) |
Feb 05, 2019 | 0.6200 | 0.6200 | 0.5600 | 0.6100 | 1,724,532 | -0.02(-3.17%) |
Feb 04, 2019 | 0.6500 | 0.6500 | 0.6100 | 0.6300 | 1,843,947 | -0.01(-1.56%) |