Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.640 | 5.640 | 5.400 | 5.510 | 168,550 | -0.10(-1.78%) |
Apr 29, 2019 | 5.560 | 5.730 | 5.540 | 5.610 | 194,776 | +0.07(+1.26%) |
Apr 26, 2019 | 5.410 | 5.580 | 5.410 | 5.540 | 186,900 | +0.13(+2.40%) |
Apr 25, 2019 | 5.570 | 5.570 | 5.270 | 5.410 | 274,910 | -0.18(-3.22%) |
Apr 24, 2019 | 5.700 | 5.755 | 5.550 | 5.590 | 238,209 | -0.11(-1.93%) |
Apr 23, 2019 | 5.450 | 5.740 | 5.390 | 5.700 | 353,658 | +0.27(+4.97%) |
Apr 22, 2019 | 5.560 | 5.570 | 5.400 | 5.430 | 316,233 | -0.14(-2.51%) |
Apr 18, 2019 | 5.640 | 5.640 | 5.330 | 5.570 | 338,200 | +0.00(+0.00%) |
Apr 17, 2019 | 5.960 | 5.960 | 5.570 | 5.570 | 392,481 | -0.36(-6.07%) |
Apr 16, 2019 | 5.940 | 6.010 | 5.800 | 5.930 | 241,361 | +0.01(+0.17%) |
Apr 15, 2019 | 6.310 | 6.310 | 5.840 | 5.920 | 535,111 | -0.40(-6.33%) |
Apr 12, 2019 | 6.200 | 6.390 | 6.200 | 6.320 | 186,400 | +0.14(+2.27%) |
Apr 11, 2019 | 6.140 | 6.200 | 6.040 | 6.180 | 174,262 | +0.04(+0.65%) |
Apr 10, 2019 | 5.920 | 6.150 | 5.850 | 6.140 | 169,552 | +0.21(+3.54%) |
Apr 09, 2019 | 6.180 | 6.220 | 5.910 | 5.930 | 248,838 | -0.28(-4.51%) |
Apr 08, 2019 | 6.250 | 6.250 | 6.100 | 6.210 | 196,975 | -0.07(-1.11%) |
Apr 05, 2019 | 5.990 | 6.320 | 5.990 | 6.280 | 194,700 | +0.30(+5.02%) |
Apr 04, 2019 | 5.920 | 6.090 | 5.920 | 5.980 | 195,163 | +0.08(+1.36%) |
Apr 03, 2019 | 5.740 | 6.110 | 5.730 | 5.900 | 310,469 | +0.18(+3.15%) |
Apr 02, 2019 | 5.650 | 5.780 | 5.600 | 5.720 | 186,910 | +0.07(+1.24%) |
Apr 01, 2019 | 5.400 | 5.660 | 5.230 | 5.650 | 208,199 | +0.29(+5.41%) |
Mar 29, 2019 | 5.440 | 5.560 | 5.320 | 5.360 | 191,100 | -0.03(-0.56%) |
Mar 28, 2019 | 5.380 | 5.520 | 5.340 | 5.390 | 277,405 | +0.01(+0.19%) |
Mar 27, 2019 | 5.510 | 5.600 | 5.200 | 5.380 | 432,805 | -0.15(-2.71%) |
Mar 26, 2019 | 5.750 | 5.750 | 5.450 | 5.530 | 310,950 | -0.18(-3.15%) |
Mar 25, 2019 | 5.810 | 5.853 | 5.350 | 5.710 | 403,255 | -0.06(-1.04%) |
Mar 22, 2019 | 6.230 | 6.260 | 5.760 | 5.770 | 442,600 | -0.51(-8.12%) |
Mar 21, 2019 | 6.200 | 6.370 | 6.190 | 6.280 | 173,803 | +0.04(+0.64%) |
Mar 20, 2019 | 6.230 | 6.290 | 5.940 | 6.240 | 208,742 | +0.02(+0.32%) |
Mar 19, 2019 | 6.250 | 6.410 | 6.140 | 6.220 | 192,136 | -0.03(-0.48%) |
Mar 18, 2019 | 6.100 | 6.460 | 5.721 | 6.250 | 470,090 | -0.15(-2.34%) |
Mar 15, 2019 | 6.470 | 6.470 | 6.230 | 6.400 | 443,600 | -0.06(-0.93%) |
Mar 14, 2019 | 6.450 | 6.610 | 6.420 | 6.460 | 308,248 | +0.00(+0.00%) |
Mar 13, 2019 | 6.320 | 6.480 | 6.320 | 6.460 | 210,403 | +0.14(+2.22%) |
Mar 12, 2019 | 6.170 | 6.450 | 6.080 | 6.320 | 188,610 | +0.16(+2.60%) |
Mar 11, 2019 | 5.860 | 6.210 | 5.840 | 6.160 | 205,689 | +0.32(+5.48%) |
Mar 08, 2019 | 6.120 | 6.120 | 5.780 | 5.840 | 260,400 | -0.34(-5.50%) |
Mar 07, 2019 | 6.260 | 6.260 | 5.940 | 6.180 | 264,839 | -0.02(-0.32%) |
Mar 06, 2019 | 6.620 | 6.620 | 6.160 | 6.200 | 341,522 | -0.43(-6.49%) |
Mar 05, 2019 | 6.810 | 6.913 | 6.520 | 6.630 | 195,438 | -0.16(-2.36%) |
Mar 04, 2019 | 6.630 | 6.990 | 6.630 | 6.790 | 274,043 | +0.19(+2.88%) |
Mar 01, 2019 | 6.520 | 6.650 | 6.345 | 6.600 | 405,900 | +0.12(+1.85%) |
Feb 28, 2019 | 7.050 | 7.160 | 6.140 | 6.480 | 1,183,598 | -0.72(-10.00%) |
Feb 27, 2019 | 7.230 | 7.340 | 7.080 | 7.200 | 354,865 | -0.03(-0.41%) |
Feb 26, 2019 | 7.220 | 7.310 | 7.130 | 7.230 | 193,801 | +0.00(+0.00%) |
Feb 25, 2019 | 7.250 | 7.390 | 7.186 | 7.230 | 319,217 | +0.07(+0.98%) |
Feb 22, 2019 | 7.000 | 7.200 | 6.970 | 7.160 | 177,900 | +0.19(+2.73%) |
Feb 21, 2019 | 7.110 | 7.150 | 6.950 | 6.970 | 224,962 | -0.17(-2.38%) |
Feb 20, 2019 | 7.230 | 7.294 | 7.020 | 7.140 | 146,015 | -0.08(-1.11%) |
Feb 19, 2019 | 7.270 | 7.380 | 7.160 | 7.220 | 199,651 | -0.01(-0.14%) |
Feb 15, 2019 | 7.230 | 7.345 | 7.081 | 7.230 | 278,100 | +0.05(+0.70%) |
Feb 14, 2019 | 7.200 | 7.319 | 7.100 | 7.180 | 129,445 | -0.06(-0.83%) |
Feb 13, 2019 | 7.060 | 7.330 | 7.030 | 7.240 | 295,380 | +0.15(+2.12%) |
Feb 12, 2019 | 7.020 | 7.120 | 6.980 | 7.090 | 213,412 | +0.07(+1.00%) |
Feb 11, 2019 | 6.740 | 7.030 | 6.680 | 7.020 | 223,752 | +0.34(+5.09%) |
Feb 08, 2019 | 6.700 | 6.780 | 6.560 | 6.680 | 310,500 | -0.04(-0.60%) |
Feb 07, 2019 | 7.140 | 7.140 | 6.650 | 6.720 | 461,255 | -0.19(-2.75%) |
Feb 06, 2019 | 6.730 | 7.050 | 6.650 | 6.910 | 407,179 | +0.18(+2.67%) |
Feb 05, 2019 | 6.900 | 6.950 | 6.620 | 6.730 | 298,709 | -0.19(-2.75%) |
Feb 04, 2019 | 6.690 | 6.950 | 6.645 | 6.920 | 259,066 | +0.21(+3.13%) |