Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.550 | 7.720 | 7.530 | 7.620 | 697,342 | +0.03(+0.40%) |
Apr 29, 2019 | 7.740 | 7.740 | 7.580 | 7.590 | 278,765 | -0.16(-2.06%) |
Apr 26, 2019 | 7.720 | 7.750 | 7.640 | 7.750 | 183,719 | +0.04(+0.52%) |
Apr 25, 2019 | 7.770 | 7.780 | 7.680 | 7.710 | 418,069 | -0.05(-0.64%) |
Apr 24, 2019 | 7.600 | 7.820 | 7.590 | 7.760 | 720,496 | +0.15(+1.97%) |
Apr 23, 2019 | 7.540 | 7.660 | 7.510 | 7.610 | 555,210 | +0.07(+0.93%) |
Apr 22, 2019 | 7.700 | 7.700 | 7.520 | 7.540 | 277,031 | -0.16(-2.08%) |
Apr 18, 2019 | 7.700 | 7.700 | 7.700 | 0 | +0.13(+1.72%) | |
Apr 17, 2019 | 7.650 | 7.690 | 7.540 | 7.570 | 382,547 | -0.09(-1.17%) |
Apr 16, 2019 | 7.420 | 7.680 | 7.350 | 7.660 | 597,181 | +0.25(+3.37%) |
Apr 15, 2019 | 7.490 | 7.620 | 7.360 | 7.410 | 465,870 | -0.11(-1.46%) |
Apr 12, 2019 | 7.550 | 7.690 | 7.460 | 7.520 | 657,740 | +0.00(+0.00%) |
Apr 11, 2019 | 7.270 | 7.560 | 7.250 | 7.520 | 1,240,158 | +0.22(+3.01%) |
Apr 10, 2019 | 7.300 | 7.430 | 7.280 | 7.300 | 730,632 | +0.00(+0.00%) |
Apr 09, 2019 | 7.140 | 7.350 | 7.120 | 7.300 | 867,993 | +0.16(+2.24%) |
Apr 08, 2019 | 6.930 | 7.180 | 6.930 | 7.140 | 1,093,293 | +0.31(+4.54%) |
Apr 05, 2019 | 6.650 | 6.870 | 6.650 | 6.830 | 2,266,308 | +0.39(+6.06%) |
Apr 04, 2019 | 6.350 | 6.480 | 6.270 | 6.440 | 747,770 | +0.06(+0.94%) |
Apr 03, 2019 | 6.190 | 6.400 | 6.160 | 6.380 | 521,708 | +0.23(+3.74%) |
Apr 02, 2019 | 6.050 | 6.240 | 6.020 | 6.150 | 779,991 | +0.13(+2.16%) |
Apr 01, 2019 | 5.920 | 6.050 | 5.860 | 6.020 | 298,796 | +0.10(+1.69%) |
Mar 29, 2019 | 5.980 | 5.990 | 5.890 | 5.920 | 278,581 | -0.04(-0.67%) |
Mar 28, 2019 | 5.980 | 6.020 | 5.930 | 5.960 | 116,204 | -0.05(-0.83%) |
Mar 27, 2019 | 5.940 | 6.070 | 5.940 | 6.010 | 326,526 | +0.09(+1.52%) |
Mar 26, 2019 | 5.970 | 6.090 | 5.870 | 5.920 | 396,035 | -0.04(-0.67%) |
Mar 25, 2019 | 5.930 | 6.010 | 5.880 | 5.960 | 239,384 | -0.01(-0.17%) |
Mar 22, 2019 | 6.050 | 6.050 | 5.880 | 5.970 | 309,504 | -0.10(-1.65%) |
Mar 21, 2019 | 6.040 | 6.070 | 5.880 | 6.070 | 590,725 | +0.00(+0.00%) |
Mar 20, 2019 | 6.030 | 6.080 | 6.000 | 6.070 | 285,687 | +0.04(+0.66%) |
Mar 19, 2019 | 5.900 | 6.040 | 5.860 | 6.030 | 265,143 | +0.17(+2.90%) |
Mar 18, 2019 | 5.730 | 5.980 | 5.730 | 5.860 | 455,008 | +0.14(+2.45%) |
Mar 15, 2019 | 5.880 | 5.880 | 5.690 | 5.720 | 4,454,491 | -0.15(-2.56%) |
Mar 14, 2019 | 5.870 | 6.020 | 5.830 | 5.870 | 582,568 | -0.04(-0.68%) |
Mar 13, 2019 | 5.650 | 5.940 | 5.610 | 5.910 | 899,150 | +0.27(+4.79%) |
Mar 12, 2019 | 5.820 | 5.840 | 5.620 | 5.640 | 870,880 | -0.16(-2.76%) |
Mar 11, 2019 | 5.800 | 5.930 | 5.640 | 5.800 | 1,106,866 | -0.03(-0.51%) |
Mar 08, 2019 | 5.730 | 5.880 | 5.710 | 5.830 | 405,425 | +0.09(+1.57%) |
Mar 07, 2019 | 5.940 | 5.960 | 5.720 | 5.740 | 400,296 | -0.21(-3.53%) |
Mar 06, 2019 | 6.050 | 6.090 | 5.940 | 5.950 | 164,296 | -0.10(-1.65%) |
Mar 05, 2019 | 6.000 | 6.090 | 5.940 | 6.050 | 686,408 | +0.04(+0.67%) |
Mar 04, 2019 | 6.080 | 6.090 | 6.000 | 6.010 | 313,577 | -0.07(-1.15%) |
Mar 01, 2019 | 6.060 | 6.140 | 6.020 | 6.080 | 227,185 | +0.05(+0.83%) |
Feb 28, 2019 | 6.060 | 6.120 | 5.990 | 6.030 | 269,554 | -0.03(-0.50%) |
Feb 27, 2019 | 6.000 | 6.130 | 5.970 | 6.060 | 333,013 | +0.03(+0.50%) |
Feb 26, 2019 | 5.860 | 6.070 | 5.860 | 6.030 | 450,788 | +0.15(+2.55%) |
Feb 25, 2019 | 5.840 | 6.100 | 5.790 | 5.880 | 472,742 | +0.04(+0.68%) |
Feb 22, 2019 | 5.700 | 5.900 | 5.670 | 5.840 | 569,729 | +0.13(+2.28%) |
Feb 21, 2019 | 5.750 | 5.750 | 5.620 | 5.710 | 239,429 | -0.04(-0.70%) |
Feb 20, 2019 | 5.890 | 5.910 | 5.720 | 5.750 | 263,544 | -0.12(-2.04%) |
Feb 19, 2019 | 5.950 | 5.950 | 5.810 | 5.870 | 293,535 | -0.09(-1.51%) |
Feb 15, 2019 | 5.960 | 5.960 | 5.960 | 0 | +0.22(+3.83%) | |
Feb 14, 2019 | 5.700 | 5.820 | 5.690 | 5.740 | 385,180 | +0.02(+0.35%) |
Feb 13, 2019 | 5.770 | 5.810 | 5.690 | 5.720 | 493,781 | -0.04(-0.69%) |
Feb 12, 2019 | 5.880 | 5.880 | 5.640 | 5.760 | 331,204 | -0.09(-1.54%) |
Feb 11, 2019 | 5.890 | 5.930 | 5.830 | 5.850 | 220,430 | -0.05(-0.85%) |
Feb 08, 2019 | 5.940 | 5.970 | 5.840 | 5.900 | 333,492 | -0.05(-0.84%) |
Feb 07, 2019 | 6.100 | 6.110 | 5.860 | 5.950 | 655,168 | -0.08(-1.33%) |
Feb 06, 2019 | 5.750 | 6.140 | 5.650 | 6.030 | 1,332,057 | +0.49(+8.84%) |
Feb 05, 2019 | 5.670 | 5.680 | 5.530 | 5.540 | 163,263 | -0.13(-2.29%) |
Feb 04, 2019 | 5.650 | 5.680 | 5.580 | 5.670 | 295,258 | +0.03(+0.53%) |