Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 6.060 | 6.089 | 6.045 | 6.045 | 800 | +0.05(+0.81%) |
Apr 29, 2019 | 6.020 | 6.040 | 5.997 | 5.997 | 1,229 | -0.04(-0.72%) |
Apr 26, 2019 | 6.110 | 6.110 | 6.040 | 6.040 | 500 | +0.01(+0.13%) |
Apr 25, 2019 | 6.033 | 6.033 | 6.033 | 6.033 | 2 | -0.10(-1.59%) |
Apr 24, 2019 | 6.110 | 6.140 | 6.110 | 6.130 | 2,017 | +0.09(+1.45%) |
Apr 23, 2019 | 6.042 | 6.042 | 6.042 | 6.042 | 35 | -0.01(-0.13%) |
Apr 22, 2019 | 6.610 | 6.610 | 6.050 | 6.050 | 2,282 | -0.02(-0.33%) |
Apr 18, 2019 | 5.910 | 6.070 | 5.910 | 6.070 | 100 | -0.02(-0.37%) |
Apr 17, 2019 | 6.120 | 6.120 | 6.093 | 6.093 | 112 | +0.01(+0.20%) |
Apr 16, 2019 | 6.010 | 6.080 | 6.010 | 6.080 | 106 | -0.16(-2.56%) |
Apr 15, 2019 | 6.240 | 6.240 | 6.240 | 6.240 | 182 | -0.17(-2.65%) |
Apr 12, 2019 | 6.670 | 6.670 | 6.410 | 6.410 | 2,500 | -0.28(-4.24%) |
Apr 11, 2019 | 6.580 | 6.694 | 6.580 | 6.694 | 664 | -0.24(-3.41%) |
Apr 10, 2019 | 6.930 | 6.930 | 6.930 | 6.930 | 0 | -0.32(-4.40%) |
Apr 09, 2019 | 7.150 | 7.249 | 7.090 | 7.249 | 1,805 | +0.12(+1.66%) |
Apr 08, 2019 | 7.700 | 7.700 | 7.020 | 7.130 | 2,904 | +0.17(+2.38%) |
Apr 05, 2019 | 6.964 | 6.964 | 6.964 | 6.964 | 0 | -0.16(-2.26%) |
Apr 04, 2019 | 7.090 | 7.125 | 7.090 | 7.125 | 1,501 | -0.04(-0.63%) |
Apr 03, 2019 | 7.060 | 7.170 | 7.060 | 7.170 | 646 | +0.08(+1.13%) |
Apr 02, 2019 | 7.090 | 7.090 | 7.090 | 7.090 | 1 | +0.05(+0.67%) |
Apr 01, 2019 | 7.230 | 7.230 | 7.043 | 7.043 | 4,440 | -0.26(-3.63%) |
Mar 29, 2019 | 7.475 | 7.490 | 7.308 | 7.308 | 1,000 | -0.24(-3.16%) |
Mar 28, 2019 | 7.680 | 7.680 | 7.547 | 7.547 | 2,050 | -0.06(-0.83%) |
Mar 27, 2019 | 7.610 | 7.610 | 7.610 | 7.610 | 0 | -0.01(-0.12%) |
Mar 26, 2019 | 7.635 | 7.635 | 7.575 | 7.619 | 442 | -0.35(-4.34%) |
Mar 25, 2019 | 8.010 | 8.060 | 7.870 | 7.964 | 1,868 | +0.14(+1.84%) |
Mar 22, 2019 | 7.680 | 8.050 | 7.540 | 7.820 | 13,500 | +0.50(+6.90%) |
Mar 21, 2019 | 7.300 | 7.540 | 7.280 | 7.315 | 5,702 | +0.20(+2.81%) |
Mar 20, 2019 | 7.130 | 7.130 | 7.115 | 7.115 | 154 | +0.18(+2.53%) |
Mar 19, 2019 | 7.010 | 7.010 | 6.940 | 6.940 | 1,317 | -0.04(-0.57%) |
Mar 18, 2019 | 7.020 | 7.150 | 6.980 | 6.980 | 4,669 | -0.19(-2.65%) |
Mar 15, 2019 | 7.250 | 7.290 | 6.860 | 7.170 | 1,900 | -0.13(-1.79%) |
Mar 14, 2019 | 7.270 | 7.340 | 7.270 | 7.301 | 460 | +0.04(+0.56%) |
Mar 13, 2019 | 7.360 | 7.360 | 7.200 | 7.260 | 1,730 | -0.07(-1.02%) |
Mar 12, 2019 | 7.540 | 7.560 | 7.320 | 7.335 | 5,501 | -0.12(-1.65%) |
Mar 11, 2019 | 7.557 | 7.557 | 7.458 | 7.458 | 125 | -0.23(-2.95%) |
Mar 08, 2019 | 7.760 | 7.839 | 7.684 | 7.684 | 1,700 | +0.09(+1.24%) |
Mar 07, 2019 | 7.620 | 7.770 | 7.440 | 7.590 | 5,495 | +0.04(+0.55%) |
Mar 06, 2019 | 7.470 | 7.590 | 7.320 | 7.548 | 2,160 | +0.17(+2.28%) |
Mar 05, 2019 | 7.540 | 7.540 | 7.380 | 7.380 | 1,209 | -0.15(-1.94%) |
Mar 04, 2019 | 7.440 | 7.580 | 7.420 | 7.526 | 2,286 | +0.11(+1.49%) |
Mar 01, 2019 | 7.520 | 7.520 | 7.415 | 7.415 | 1,000 | -0.31(-4.01%) |
Feb 28, 2019 | 7.835 | 7.835 | 7.670 | 7.725 | 4,290 | -0.06(-0.77%) |
Feb 27, 2019 | 7.820 | 7.820 | 7.785 | 7.785 | 404 | +0.04(+0.57%) |
Feb 26, 2019 | 7.660 | 7.741 | 7.620 | 7.741 | 2,981 | +0.09(+1.18%) |
Feb 25, 2019 | 7.720 | 7.720 | 7.651 | 7.651 | 626 | -0.19(-2.48%) |
Feb 22, 2019 | 7.847 | 7.847 | 7.800 | 7.845 | 2,000 | -0.06(-0.77%) |
Feb 21, 2019 | 7.900 | 7.906 | 7.900 | 7.906 | 113 | -0.04(-0.56%) |
Feb 20, 2019 | 7.950 | 7.950 | 7.950 | 7.950 | 62 | -0.15(-1.85%) |
Feb 19, 2019 | 8.070 | 8.100 | 8.070 | 8.100 | 610 | +0.10(+1.31%) |
Feb 15, 2019 | 8.010 | 8.010 | 7.760 | 7.995 | 2,800 | -0.14(-1.66%) |
Feb 14, 2019 | 8.040 | 8.150 | 8.040 | 8.130 | 963 | +0.21(+2.65%) |
Feb 13, 2019 | 7.980 | 7.990 | 7.920 | 7.920 | 679 | -0.08(-0.94%) |
Feb 12, 2019 | 8.070 | 8.070 | 7.870 | 7.995 | 1,135 | -0.30(-3.64%) |
Feb 11, 2019 | 8.200 | 8.323 | 8.060 | 8.297 | 1,710 | -0.12(-1.46%) |
Feb 08, 2019 | 8.730 | 8.760 | 8.420 | 8.420 | 1,300 | +0.08(+0.96%) |
Feb 07, 2019 | 7.760 | 8.500 | 7.760 | 8.340 | 4,390 | +0.47(+6.03%) |
Feb 06, 2019 | 7.910 | 7.910 | 7.866 | 7.866 | 784 | -0.10(-1.32%) |
Feb 05, 2019 | 8.000 | 8.000 | 7.971 | 7.971 | 2,015 | -0.22(-2.72%) |
Feb 04, 2019 | 8.193 | 8.193 | 8.193 | 8.193 | 56 | +0.12(+1.53%) |