Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.800 | 5.880 | 5.673 | 5.743 | 219,606 | +0.01(+0.17%) |
Apr 29, 2019 | 5.420 | 5.767 | 5.270 | 5.733 | 268,020 | +0.31(+5.72%) |
Apr 26, 2019 | 5.357 | 5.463 | 5.330 | 5.423 | 155,400 | +0.09(+1.75%) |
Apr 25, 2019 | 5.580 | 5.607 | 5.267 | 5.330 | 318,906 | -0.25(-4.54%) |
Apr 24, 2019 | 5.620 | 5.815 | 5.533 | 5.583 | 165,954 | -0.02(-0.36%) |
Apr 23, 2019 | 5.440 | 5.793 | 5.403 | 5.603 | 380,478 | +0.15(+2.75%) |
Apr 22, 2019 | 6.193 | 6.467 | 5.203 | 5.453 | 1,060,920 | -0.67(-10.99%) |
Apr 18, 2019 | 5.897 | 6.160 | 5.683 | 6.127 | 645,600 | +0.29(+4.97%) |
Apr 17, 2019 | 5.553 | 5.947 | 5.468 | 5.837 | 981,540 | +0.37(+6.77%) |
Apr 16, 2019 | 5.193 | 5.553 | 5.167 | 5.467 | 662,058 | +0.32(+6.22%) |
Apr 15, 2019 | 5.203 | 5.203 | 5.067 | 5.147 | 74,472 | -0.04(-0.77%) |
Apr 12, 2019 | 5.207 | 5.370 | 5.066 | 5.187 | 281,100 | +0.06(+1.10%) |
Apr 11, 2019 | 5.117 | 5.143 | 5.100 | 5.130 | 54,336 | +0.01(+0.26%) |
Apr 10, 2019 | 5.110 | 5.203 | 4.973 | 5.117 | 245,343 | +0.07(+1.32%) |
Apr 09, 2019 | 5.177 | 5.240 | 5.027 | 5.050 | 115,641 | -0.13(-2.51%) |
Apr 08, 2019 | 5.263 | 5.263 | 5.123 | 5.180 | 99,048 | -0.09(-1.65%) |
Apr 05, 2019 | 5.313 | 5.333 | 5.210 | 5.267 | 158,700 | -0.01(-0.25%) |
Apr 04, 2019 | 5.280 | 5.333 | 5.093 | 5.280 | 218,829 | +0.05(+0.96%) |
Apr 03, 2019 | 5.163 | 5.317 | 5.130 | 5.230 | 246,537 | +0.14(+2.68%) |
Apr 02, 2019 | 5.157 | 5.213 | 5.064 | 5.093 | 147,627 | -0.06(-1.16%) |
Apr 01, 2019 | 5.153 | 5.243 | 5.007 | 5.153 | 291,276 | +0.01(+0.19%) |
Mar 29, 2019 | 5.127 | 5.193 | 4.917 | 5.143 | 208,500 | +0.09(+1.85%) |
Mar 28, 2019 | 5.027 | 5.090 | 4.867 | 5.050 | 167,802 | +0.02(+0.46%) |
Mar 27, 2019 | 5.250 | 5.290 | 4.953 | 5.027 | 226,698 | -0.24(-4.56%) |
Mar 26, 2019 | 5.013 | 5.333 | 5.013 | 5.267 | 483,258 | +0.21(+4.22%) |
Mar 25, 2019 | 4.977 | 5.167 | 4.823 | 5.053 | 330,267 | +0.23(+4.70%) |
Mar 22, 2019 | 5.420 | 5.440 | 4.760 | 4.827 | 477,300 | -0.65(-11.92%) |
Mar 21, 2019 | 5.303 | 5.560 | 5.300 | 5.480 | 326,676 | +0.17(+3.20%) |
Mar 20, 2019 | 5.227 | 5.463 | 4.834 | 5.310 | 922,905 | -0.01(-0.13%) |
Mar 19, 2019 | 4.960 | 5.833 | 4.940 | 5.317 | 2,157,153 | +0.36(+7.26%) |
Mar 18, 2019 | 4.543 | 4.967 | 4.507 | 4.957 | 1,216,914 | +0.41(+8.94%) |
Mar 15, 2019 | 4.613 | 4.627 | 4.413 | 4.550 | 453,900 | -0.05(-1.09%) |
Mar 14, 2019 | 4.257 | 4.667 | 4.250 | 4.600 | 1,022,832 | +0.38(+9.00%) |
Mar 13, 2019 | 3.960 | 4.297 | 3.957 | 4.220 | 301,746 | +0.26(+6.48%) |
Mar 12, 2019 | 3.993 | 3.993 | 3.895 | 3.963 | 152,604 | +0.01(+0.25%) |
Mar 11, 2019 | 3.920 | 4.000 | 3.847 | 3.953 | 155,277 | +0.07(+1.80%) |
Mar 08, 2019 | 3.637 | 3.997 | 3.637 | 3.883 | 152,700 | +0.19(+5.05%) |
Mar 07, 2019 | 4.317 | 4.317 | 3.550 | 3.697 | 597,378 | -0.53(-12.54%) |
Mar 06, 2019 | 4.450 | 4.450 | 4.163 | 4.227 | 373,455 | -0.22(-5.02%) |
Mar 05, 2019 | 4.140 | 4.453 | 4.140 | 4.450 | 462,552 | +0.31(+7.40%) |
Mar 04, 2019 | 3.867 | 4.160 | 3.867 | 4.143 | 311,226 | +0.28(+7.15%) |
Mar 01, 2019 | 3.833 | 3.880 | 3.810 | 3.867 | 40,200 | +0.08(+2.20%) |
Feb 28, 2019 | 3.797 | 3.833 | 3.754 | 3.783 | 62,322 | -0.01(-0.26%) |
Feb 27, 2019 | 3.827 | 3.837 | 3.713 | 3.793 | 34,311 | -0.02(-0.61%) |
Feb 26, 2019 | 3.847 | 3.907 | 3.810 | 3.817 | 27,855 | -0.10(-2.55%) |
Feb 25, 2019 | 3.867 | 3.983 | 3.867 | 3.917 | 202,416 | +0.05(+1.38%) |
Feb 22, 2019 | 3.733 | 3.887 | 3.713 | 3.863 | 381,300 | +0.15(+4.04%) |
Feb 21, 2019 | 3.797 | 3.797 | 3.583 | 3.713 | 174,336 | -0.12(-3.13%) |
Feb 20, 2019 | 3.330 | 3.908 | 3.330 | 3.833 | 575,757 | +0.51(+15.35%) |
Feb 19, 2019 | 3.167 | 3.325 | 3.150 | 3.323 | 237,111 | +0.16(+4.95%) |
Feb 15, 2019 | 3.133 | 3.187 | 3.103 | 3.167 | 100,800 | +0.02(+0.74%) |
Feb 14, 2019 | 3.117 | 3.233 | 3.067 | 3.143 | 215,361 | +0.03(+0.96%) |
Feb 13, 2019 | 3.117 | 3.237 | 3.053 | 3.113 | 120,483 | -0.05(-1.48%) |
Feb 12, 2019 | 3.117 | 3.163 | 3.007 | 3.160 | 135,366 | +0.05(+1.72%) |
Feb 11, 2019 | 3.113 | 3.163 | 3.103 | 3.107 | 93,879 | +0.00(+0.11%) |
Feb 08, 2019 | 3.093 | 3.127 | 3.093 | 3.103 | 70,800 | +0.02(+0.54%) |
Feb 07, 2019 | 3.117 | 3.150 | 3.073 | 3.087 | 68,964 | -0.04(-1.38%) |
Feb 06, 2019 | 3.110 | 3.142 | 3.103 | 3.130 | 34,401 | -0.01(-0.32%) |
Feb 05, 2019 | 3.107 | 3.163 | 3.083 | 3.140 | 53,739 | +0.03(+1.07%) |
Feb 04, 2019 | 3.113 | 3.140 | 3.073 | 3.107 | 65,598 | +0.01(+0.32%) |