Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.330 | 7.350 | 7.030 | 7.210 | 1,093,772 | -0.30(-3.99%) |
Apr 29, 2019 | 7.340 | 7.550 | 7.250 | 7.510 | 553,143 | +0.17(+2.32%) |
Apr 26, 2019 | 7.230 | 7.420 | 7.070 | 7.340 | 587,700 | +0.09(+1.24%) |
Apr 25, 2019 | 7.160 | 7.260 | 6.880 | 7.250 | 589,584 | +0.10(+1.40%) |
Apr 24, 2019 | 7.160 | 7.220 | 6.950 | 7.150 | 516,177 | +0.01(+0.14%) |
Apr 23, 2019 | 6.890 | 7.290 | 6.819 | 7.140 | 943,057 | +0.23(+3.33%) |
Apr 22, 2019 | 6.750 | 6.970 | 6.650 | 6.910 | 252,574 | +0.16(+2.37%) |
Apr 18, 2019 | 6.580 | 6.880 | 6.560 | 6.750 | 282,700 | +0.15(+2.27%) |
Apr 17, 2019 | 6.800 | 6.800 | 6.520 | 6.600 | 347,520 | -0.19(-2.80%) |
Apr 16, 2019 | 6.810 | 6.920 | 6.720 | 6.790 | 191,948 | -0.01(-0.15%) |
Apr 15, 2019 | 6.890 | 7.079 | 6.690 | 6.800 | 384,524 | -0.08(-1.16%) |
Apr 12, 2019 | 6.850 | 6.965 | 6.800 | 6.880 | 304,600 | +0.05(+0.73%) |
Apr 11, 2019 | 6.900 | 6.905 | 6.790 | 6.830 | 219,640 | -0.03(-0.44%) |
Apr 10, 2019 | 6.850 | 7.000 | 6.600 | 6.860 | 470,938 | +0.02(+0.29%) |
Apr 09, 2019 | 6.840 | 7.160 | 6.700 | 6.840 | 1,128,048 | +0.13(+1.94%) |
Apr 08, 2019 | 6.900 | 6.900 | 6.600 | 6.710 | 336,030 | -0.18(-2.61%) |
Apr 05, 2019 | 6.660 | 6.980 | 6.560 | 6.890 | 375,000 | +0.25(+3.77%) |
Apr 04, 2019 | 6.710 | 6.755 | 6.470 | 6.640 | 347,055 | -0.10(-1.48%) |
Apr 03, 2019 | 6.980 | 7.040 | 6.680 | 6.740 | 440,366 | -0.22(-3.16%) |
Apr 02, 2019 | 6.590 | 7.060 | 6.350 | 6.960 | 974,161 | +0.34(+5.14%) |
Apr 01, 2019 | 6.400 | 6.700 | 6.310 | 6.620 | 566,200 | +0.28(+4.42%) |
Mar 29, 2019 | 6.240 | 6.380 | 6.133 | 6.340 | 705,000 | +0.15(+2.42%) |
Mar 28, 2019 | 5.860 | 6.410 | 5.860 | 6.190 | 763,651 | +0.35(+5.99%) |
Mar 27, 2019 | 6.100 | 6.130 | 5.785 | 5.840 | 846,093 | -0.30(-4.89%) |
Mar 26, 2019 | 6.450 | 6.800 | 5.960 | 6.140 | 1,239,015 | -0.26(-4.06%) |
Mar 25, 2019 | 6.150 | 6.500 | 5.780 | 6.400 | 895,951 | +0.19(+3.06%) |
Mar 22, 2019 | 6.400 | 6.560 | 6.060 | 6.210 | 636,500 | -0.20(-3.12%) |
Mar 21, 2019 | 6.500 | 6.640 | 6.180 | 6.410 | 676,541 | -0.09(-1.38%) |
Mar 20, 2019 | 6.360 | 6.550 | 6.050 | 6.500 | 1,542,364 | +0.18(+2.85%) |
Mar 19, 2019 | 6.060 | 6.650 | 6.000 | 6.320 | 2,416,491 | +0.26(+4.29%) |
Mar 18, 2019 | 5.920 | 6.370 | 5.660 | 6.060 | 1,486,112 | +0.10(+1.68%) |
Mar 15, 2019 | 5.450 | 6.060 | 5.450 | 5.960 | 3,566,200 | +0.57(+10.58%) |
Mar 14, 2019 | 5.140 | 5.500 | 5.110 | 5.390 | 898,040 | +0.14(+2.67%) |
Mar 13, 2019 | 5.400 | 5.600 | 5.060 | 5.250 | 2,562,470 | -0.55(-9.48%) |
Mar 12, 2019 | 5.250 | 5.910 | 5.220 | 5.800 | 2,335,519 | +0.51(+9.64%) |
Mar 11, 2019 | 5.040 | 5.350 | 5.040 | 5.290 | 1,179,200 | +0.25(+4.96%) |
Mar 08, 2019 | 5.090 | 5.170 | 4.970 | 5.040 | 579,400 | -0.08(-1.56%) |
Mar 07, 2019 | 5.180 | 5.343 | 4.950 | 5.120 | 1,062,968 | -0.06(-1.16%) |
Mar 06, 2019 | 4.910 | 5.210 | 4.910 | 5.180 | 1,014,753 | +0.23(+4.65%) |
Mar 05, 2019 | 5.100 | 5.150 | 4.900 | 4.950 | 814,995 | -0.15(-2.94%) |
Mar 04, 2019 | 5.400 | 5.400 | 5.000 | 5.100 | 875,956 | -0.31(-5.73%) |
Mar 01, 2019 | 5.500 | 5.560 | 5.330 | 5.410 | 1,241,000 | -0.17(-3.05%) |
Feb 28, 2019 | 5.500 | 5.850 | 5.480 | 5.580 | 3,126,926 | -0.12(-2.11%) |
Feb 27, 2019 | 4.850 | 5.960 | 4.810 | 5.700 | 3,322,006 | +0.85(+17.53%) |
Feb 26, 2019 | 4.550 | 5.490 | 4.410 | 4.850 | 5,108,497 | +1.23(+33.98%) |
Feb 25, 2019 | 3.730 | 3.730 | 3.560 | 3.620 | 235,870 | -0.03(-0.82%) |
Feb 22, 2019 | 3.230 | 3.730 | 3.205 | 3.650 | 346,100 | +0.45(+14.06%) |
Feb 21, 2019 | 3.190 | 3.210 | 3.150 | 3.200 | 108,286 | +0.01(+0.31%) |
Feb 20, 2019 | 3.160 | 3.200 | 3.140 | 3.190 | 129,426 | +0.02(+0.63%) |
Feb 19, 2019 | 3.180 | 3.200 | 3.160 | 3.170 | 91,149 | -0.02(-0.63%) |
Feb 15, 2019 | 3.220 | 3.260 | 3.170 | 3.190 | 144,900 | +0.00(+0.00%) |
Feb 14, 2019 | 3.170 | 3.215 | 3.150 | 3.190 | 70,393 | -0.01(-0.31%) |
Feb 13, 2019 | 3.240 | 3.280 | 3.170 | 3.200 | 302,760 | +0.00(+0.00%) |
Feb 12, 2019 | 3.210 | 3.310 | 3.180 | 3.200 | 298,242 | +0.00(+0.00%) |
Feb 11, 2019 | 3.180 | 3.225 | 3.150 | 3.200 | 116,403 | +0.00(+0.00%) |
Feb 08, 2019 | 3.190 | 3.220 | 3.150 | 3.200 | 140,700 | +0.01(+0.31%) |
Feb 07, 2019 | 3.240 | 3.240 | 3.140 | 3.190 | 70,197 | -0.01(-0.31%) |
Feb 06, 2019 | 3.150 | 3.200 | 3.140 | 3.200 | 63,254 | +0.02(+0.63%) |
Feb 05, 2019 | 3.240 | 3.310 | 3.170 | 3.180 | 72,720 | -0.02(-0.63%) |
Feb 04, 2019 | 3.160 | 3.240 | 3.150 | 3.200 | 75,746 | +0.03(+0.95%) |