Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.350 | 5.370 | 5.190 | 5.350 | 315,260 | +0.03(+0.56%) |
Apr 29, 2019 | 5.400 | 5.490 | 5.300 | 5.320 | 157,606 | -0.09(-1.66%) |
Apr 26, 2019 | 5.430 | 5.525 | 5.355 | 5.410 | 255,400 | -0.04(-0.73%) |
Apr 25, 2019 | 5.670 | 5.670 | 5.395 | 5.450 | 209,681 | -0.26(-4.55%) |
Apr 24, 2019 | 5.550 | 5.730 | 5.550 | 5.710 | 318,639 | +0.17(+3.07%) |
Apr 23, 2019 | 5.400 | 5.600 | 5.360 | 5.540 | 310,332 | +0.17(+3.17%) |
Apr 22, 2019 | 5.400 | 5.410 | 5.260 | 5.370 | 271,983 | -0.07(-1.29%) |
Apr 18, 2019 | 5.550 | 5.550 | 5.407 | 5.440 | 216,200 | -0.13(-2.33%) |
Apr 17, 2019 | 5.640 | 5.755 | 5.565 | 5.570 | 146,239 | -0.07(-1.24%) |
Apr 16, 2019 | 5.670 | 5.710 | 5.530 | 5.640 | 145,877 | +0.01(+0.18%) |
Apr 15, 2019 | 5.620 | 5.710 | 5.580 | 5.630 | 128,323 | +0.02(+0.36%) |
Apr 12, 2019 | 5.640 | 5.680 | 5.580 | 5.610 | 115,800 | +0.01(+0.18%) |
Apr 11, 2019 | 5.760 | 5.760 | 5.580 | 5.600 | 111,617 | -0.16(-2.78%) |
Apr 10, 2019 | 5.730 | 5.760 | 5.610 | 5.760 | 133,545 | +0.05(+0.88%) |
Apr 09, 2019 | 5.790 | 5.830 | 5.710 | 5.710 | 176,293 | -0.11(-1.89%) |
Apr 08, 2019 | 5.920 | 5.920 | 5.800 | 5.820 | 178,760 | -0.10(-1.69%) |
Apr 05, 2019 | 5.830 | 5.950 | 5.750 | 5.920 | 147,200 | +0.09(+1.54%) |
Apr 04, 2019 | 5.670 | 5.920 | 5.639 | 5.830 | 229,453 | +0.16(+2.82%) |
Apr 03, 2019 | 5.630 | 5.760 | 5.450 | 5.670 | 404,040 | +0.09(+1.61%) |
Apr 02, 2019 | 5.580 | 5.700 | 5.510 | 5.580 | 350,962 | +0.00(+0.00%) |
Apr 01, 2019 | 5.570 | 5.620 | 5.350 | 5.580 | 358,658 | +0.02(+0.36%) |
Mar 29, 2019 | 5.690 | 5.715 | 5.310 | 5.560 | 456,000 | -0.11(-1.94%) |
Mar 28, 2019 | 5.740 | 5.830 | 5.520 | 5.670 | 241,573 | -0.03(-0.53%) |
Mar 27, 2019 | 5.780 | 5.830 | 5.620 | 5.700 | 188,634 | -0.10(-1.72%) |
Mar 26, 2019 | 5.780 | 5.900 | 5.730 | 5.800 | 195,809 | +0.08(+1.40%) |
Mar 25, 2019 | 5.580 | 5.730 | 5.530 | 5.720 | 301,385 | +0.13(+2.33%) |
Mar 22, 2019 | 5.760 | 5.830 | 5.500 | 5.590 | 454,300 | -0.19(-3.29%) |
Mar 21, 2019 | 5.910 | 6.000 | 5.700 | 5.780 | 509,415 | -0.22(-3.67%) |
Mar 20, 2019 | 6.090 | 6.120 | 5.960 | 6.000 | 489,390 | -0.08(-1.32%) |
Mar 19, 2019 | 6.250 | 6.260 | 6.020 | 6.080 | 193,238 | -0.14(-2.25%) |
Mar 18, 2019 | 6.160 | 6.270 | 6.080 | 6.220 | 332,037 | +0.07(+1.14%) |
Mar 15, 2019 | 5.990 | 6.200 | 5.940 | 6.150 | 823,900 | +0.17(+2.84%) |
Mar 14, 2019 | 5.950 | 6.120 | 5.930 | 5.980 | 251,935 | +0.05(+0.84%) |
Mar 13, 2019 | 6.110 | 6.170 | 5.880 | 5.930 | 289,806 | -0.15(-2.47%) |
Mar 12, 2019 | 6.160 | 6.220 | 6.050 | 6.080 | 213,226 | -0.10(-1.62%) |
Mar 11, 2019 | 6.060 | 6.220 | 6.050 | 6.180 | 180,660 | +0.16(+2.66%) |
Mar 08, 2019 | 6.020 | 6.070 | 5.940 | 6.020 | 256,500 | +0.01(+0.17%) |
Mar 07, 2019 | 6.100 | 6.100 | 5.900 | 6.010 | 641,059 | -0.12(-1.96%) |
Mar 06, 2019 | 6.380 | 6.380 | 6.080 | 6.130 | 423,679 | -0.27(-4.22%) |
Mar 05, 2019 | 6.650 | 6.650 | 6.160 | 6.400 | 783,880 | -0.25(-3.76%) |
Mar 04, 2019 | 6.640 | 6.815 | 6.500 | 6.650 | 535,620 | +0.03(+0.45%) |
Mar 01, 2019 | 6.530 | 6.830 | 6.530 | 6.620 | 677,700 | +0.09(+1.38%) |
Feb 28, 2019 | 6.410 | 6.575 | 6.250 | 6.530 | 790,300 | +0.04(+0.62%) |
Feb 27, 2019 | 6.160 | 6.620 | 6.140 | 6.490 | 1,057,882 | +0.39(+6.39%) |
Feb 26, 2019 | 7.340 | 7.420 | 6.000 | 6.100 | 2,491,992 | -1.90(-23.75%) |
Feb 25, 2019 | 8.000 | 8.120 | 7.830 | 8.000 | 379,238 | +0.03(+0.38%) |
Feb 22, 2019 | 8.180 | 8.220 | 7.920 | 7.970 | 358,600 | -0.18(-2.21%) |
Feb 21, 2019 | 8.020 | 8.440 | 7.990 | 8.150 | 927,109 | +0.12(+1.49%) |
Feb 20, 2019 | 8.100 | 8.170 | 7.970 | 8.030 | 496,543 | -0.06(-0.74%) |
Feb 19, 2019 | 8.130 | 8.210 | 8.030 | 8.090 | 310,838 | -0.06(-0.74%) |
Feb 15, 2019 | 7.800 | 8.235 | 7.700 | 8.150 | 533,000 | +0.39(+5.03%) |
Feb 14, 2019 | 7.970 | 8.020 | 7.720 | 7.760 | 496,015 | -0.24(-3.00%) |
Feb 13, 2019 | 7.820 | 8.090 | 7.820 | 8.000 | 699,096 | +0.19(+2.43%) |
Feb 12, 2019 | 7.690 | 7.890 | 7.650 | 7.810 | 478,865 | +0.13(+1.69%) |
Feb 11, 2019 | 7.430 | 7.740 | 7.390 | 7.680 | 237,073 | +0.26(+3.50%) |
Feb 08, 2019 | 7.350 | 7.480 | 7.260 | 7.420 | 410,400 | +0.02(+0.27%) |
Feb 07, 2019 | 7.500 | 7.640 | 7.375 | 7.400 | 458,890 | -0.10(-1.33%) |
Feb 06, 2019 | 7.520 | 7.680 | 7.400 | 7.500 | 788,464 | -0.03(-0.40%) |
Feb 05, 2019 | 7.630 | 7.800 | 7.510 | 7.530 | 330,514 | -0.09(-1.18%) |
Feb 04, 2019 | 7.630 | 7.890 | 7.560 | 7.620 | 445,409 | -0.02(-0.26%) |