Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 6.463 | 6.507 | 6.221 | 6.348 | 225,608 | -0.14(-2.12%) |
Apr 29, 2019 | 6.106 | 6.529 | 6.004 | 6.485 | 239,159 | +0.31(+5.07%) |
Apr 26, 2019 | 6.057 | 6.238 | 5.974 | 6.172 | 184,117 | +0.08(+1.35%) |
Apr 25, 2019 | 5.870 | 6.177 | 5.852 | 6.090 | 236,183 | +0.22(+3.74%) |
Apr 24, 2019 | 6.106 | 6.117 | 5.870 | 5.870 | 326,379 | -0.25(-4.04%) |
Apr 23, 2019 | 6.161 | 6.183 | 5.826 | 6.117 | 267,437 | -0.04(-0.71%) |
Apr 22, 2019 | 6.512 | 6.512 | 6.128 | 6.161 | 267,705 | -0.30(-4.59%) |
Apr 18, 2019 | 6.501 | 6.567 | 6.436 | 6.457 | 112,182 | -0.06(-0.93%) |
Apr 17, 2019 | 6.600 | 6.600 | 6.397 | 6.518 | 130,550 | -0.08(-1.17%) |
Apr 16, 2019 | 6.567 | 6.667 | 6.529 | 6.595 | 78,316 | +0.03(+0.42%) |
Apr 15, 2019 | 6.683 | 6.691 | 6.507 | 6.567 | 92,102 | -0.12(-1.73%) |
Apr 12, 2019 | 6.770 | 6.809 | 6.644 | 6.683 | 77,216 | -0.09(-1.38%) |
Apr 11, 2019 | 6.814 | 6.847 | 6.655 | 6.776 | 98,784 | -0.04(-0.64%) |
Apr 10, 2019 | 6.683 | 6.869 | 6.617 | 6.820 | 119,794 | +0.13(+1.97%) |
Apr 09, 2019 | 6.611 | 6.754 | 6.603 | 6.688 | 101,167 | +0.08(+1.16%) |
Apr 08, 2019 | 6.534 | 6.705 | 6.507 | 6.611 | 100,920 | +0.06(+0.92%) |
Apr 05, 2019 | 6.606 | 6.732 | 6.425 | 6.551 | 227,460 | -0.03(-0.50%) |
Apr 04, 2019 | 6.490 | 6.650 | 6.342 | 6.584 | 324,337 | +0.09(+1.44%) |
Apr 03, 2019 | 6.996 | 6.996 | 6.408 | 6.490 | 705,822 | -0.53(-7.51%) |
Apr 02, 2019 | 6.990 | 7.078 | 6.880 | 7.018 | 147,942 | +0.01(+0.16%) |
Apr 01, 2019 | 7.127 | 7.196 | 6.968 | 7.007 | 234,183 | -0.11(-1.54%) |
Mar 29, 2019 | 7.078 | 7.138 | 7.040 | 7.116 | 69,385 | +0.02(+0.31%) |
Mar 28, 2019 | 7.127 | 7.243 | 7.051 | 7.094 | 65,337 | -0.04(-0.54%) |
Mar 27, 2019 | 7.138 | 7.160 | 7.034 | 7.133 | 136,399 | -0.01(-0.08%) |
Mar 26, 2019 | 7.001 | 7.166 | 7.001 | 7.138 | 163,895 | +0.16(+2.28%) |
Mar 25, 2019 | 6.979 | 7.127 | 6.957 | 6.979 | 120,595 | -0.01(-0.16%) |
Mar 22, 2019 | 7.149 | 7.259 | 6.963 | 6.990 | 222,725 | -0.14(-2.00%) |
Mar 21, 2019 | 7.040 | 7.149 | 6.990 | 7.133 | 156,891 | +0.08(+1.09%) |
Mar 20, 2019 | 7.105 | 7.215 | 6.980 | 7.056 | 150,526 | -0.04(-0.62%) |
Mar 19, 2019 | 7.127 | 7.177 | 6.974 | 7.100 | 211,805 | -0.03(-0.39%) |
Mar 18, 2019 | 7.314 | 7.314 | 7.037 | 7.127 | 155,780 | -0.18(-2.48%) |
Mar 15, 2019 | 6.979 | 7.336 | 6.880 | 7.309 | 385,717 | +0.35(+4.97%) |
Mar 14, 2019 | 7.051 | 7.094 | 6.919 | 6.963 | 130,000 | -0.09(-1.32%) |
Mar 13, 2019 | 7.177 | 7.213 | 7.040 | 7.056 | 132,456 | -0.13(-1.76%) |
Mar 12, 2019 | 7.226 | 7.270 | 7.160 | 7.182 | 95,078 | -0.03(-0.46%) |
Mar 11, 2019 | 7.062 | 7.287 | 7.007 | 7.215 | 160,721 | +0.16(+2.26%) |
Mar 08, 2019 | 6.974 | 7.138 | 6.974 | 7.056 | 83,590 | +0.05(+0.71%) |
Mar 07, 2019 | 6.924 | 7.023 | 6.787 | 7.007 | 111,765 | +0.08(+1.11%) |
Mar 06, 2019 | 7.138 | 7.265 | 6.743 | 6.930 | 243,670 | -0.19(-2.70%) |
Mar 05, 2019 | 7.171 | 7.240 | 6.996 | 7.122 | 147,681 | -0.05(-0.77%) |
Mar 04, 2019 | 7.067 | 7.243 | 7.049 | 7.177 | 200,603 | +0.16(+2.27%) |
Mar 01, 2019 | 6.872 | 7.050 | 6.834 | 7.018 | 184,049 | +0.16(+2.36%) |
Feb 28, 2019 | 6.899 | 6.991 | 6.791 | 6.856 | 124,519 | -0.03(-0.39%) |
Feb 27, 2019 | 7.115 | 7.115 | 6.780 | 6.883 | 238,641 | -0.26(-3.70%) |
Feb 26, 2019 | 7.298 | 7.384 | 7.120 | 7.147 | 146,664 | -0.15(-2.00%) |
Feb 25, 2019 | 7.066 | 7.513 | 7.066 | 7.292 | 229,965 | +0.22(+3.13%) |
Feb 22, 2019 | 6.608 | 7.330 | 6.387 | 7.071 | 942,512 | -0.53(-7.02%) |
Feb 21, 2019 | 8.149 | 8.295 | 7.508 | 7.605 | 372,720 | -0.54(-6.68%) |
Feb 20, 2019 | 8.360 | 8.430 | 8.009 | 8.149 | 236,544 | -0.22(-2.58%) |
Feb 19, 2019 | 8.591 | 8.781 | 8.311 | 8.365 | 189,725 | -0.23(-2.70%) |
Feb 15, 2019 | 8.688 | 8.807 | 8.548 | 8.597 | 250,099 | -0.10(-1.12%) |
Feb 14, 2019 | 8.608 | 8.759 | 8.586 | 8.694 | 331,588 | +0.04(+0.50%) |
Feb 13, 2019 | 8.462 | 8.785 | 8.462 | 8.651 | 315,943 | +0.19(+2.23%) |
Feb 12, 2019 | 8.780 | 8.807 | 8.457 | 8.462 | 188,884 | -0.31(-3.50%) |
Feb 11, 2019 | 9.017 | 9.044 | 8.489 | 8.769 | 257,882 | -0.26(-2.92%) |
Feb 08, 2019 | 8.958 | 9.163 | 8.818 | 9.033 | 110,207 | +0.07(+0.78%) |
Feb 07, 2019 | 9.157 | 9.314 | 8.936 | 8.963 | 136,987 | -0.21(-2.29%) |
Feb 06, 2019 | 9.093 | 9.222 | 9.093 | 9.174 | 134,482 | +0.03(+0.29%) |
Feb 05, 2019 | 9.098 | 9.190 | 9.087 | 9.147 | 130,465 | +0.10(+1.07%) |
Feb 04, 2019 | 8.990 | 9.125 | 8.920 | 9.050 | 144,369 | +0.06(+0.72%) |