Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 6.740 | 6.800 | 6.380 | 6.380 | 562,997 | -0.42(-6.18%) |
Apr 29, 2019 | 6.530 | 6.900 | 6.530 | 6.800 | 426,562 | +0.12(+1.80%) |
Apr 26, 2019 | 6.600 | 6.951 | 6.460 | 6.680 | 654,000 | -0.28(-4.02%) |
Apr 25, 2019 | 6.850 | 6.960 | 6.520 | 6.960 | 523,172 | +0.26(+3.88%) |
Apr 24, 2019 | 6.900 | 7.046 | 6.400 | 6.700 | 1,465,918 | +0.10(+1.52%) |
Apr 23, 2019 | 6.350 | 6.720 | 6.220 | 6.600 | 940,247 | +0.45(+7.32%) |
Apr 22, 2019 | 6.020 | 6.500 | 5.800 | 6.150 | 856,700 | +0.20(+3.36%) |
Apr 18, 2019 | 5.700 | 6.005 | 5.650 | 5.950 | 547,500 | +0.17(+2.94%) |
Apr 17, 2019 | 6.060 | 6.140 | 5.660 | 5.780 | 937,980 | -0.17(-2.86%) |
Apr 16, 2019 | 5.300 | 6.000 | 5.200 | 5.950 | 643,602 | +0.60(+11.21%) |
Apr 15, 2019 | 5.860 | 5.940 | 5.130 | 5.350 | 1,038,064 | -0.39(-6.79%) |
Apr 12, 2019 | 5.690 | 6.100 | 5.640 | 5.740 | 818,300 | +0.09(+1.59%) |
Apr 11, 2019 | 5.740 | 6.090 | 5.540 | 5.650 | 684,379 | -0.23(-3.91%) |
Apr 10, 2019 | 6.170 | 6.470 | 5.510 | 5.880 | 1,592,226 | -0.39(-6.22%) |
Apr 09, 2019 | 6.150 | 7.500 | 6.030 | 6.270 | 5,072,972 | +0.12(+1.95%) |
Apr 08, 2019 | 6.390 | 6.390 | 5.560 | 6.150 | 3,334,944 | +0.65(+11.82%) |
Apr 05, 2019 | 4.600 | 5.646 | 4.420 | 5.500 | 2,104,700 | +0.97(+21.41%) |
Apr 04, 2019 | 4.720 | 4.720 | 4.450 | 4.530 | 609,856 | -0.09(-1.95%) |
Apr 03, 2019 | 4.500 | 4.840 | 4.360 | 4.620 | 1,161,726 | +0.27(+6.21%) |
Apr 02, 2019 | 4.200 | 4.382 | 3.800 | 4.350 | 920,076 | +0.29(+7.14%) |
Apr 01, 2019 | 4.180 | 4.390 | 3.800 | 4.060 | 2,149,328 | +0.52(+14.69%) |
Mar 29, 2019 | 3.300 | 3.552 | 3.270 | 3.540 | 909,500 | +0.34(+10.62%) |
Mar 28, 2019 | 3.020 | 3.230 | 3.000 | 3.200 | 453,064 | +0.21(+7.02%) |
Mar 27, 2019 | 3.030 | 3.060 | 2.810 | 2.990 | 395,609 | -0.07(-2.29%) |
Mar 26, 2019 | 3.010 | 3.150 | 2.960 | 3.060 | 241,772 | +0.04(+1.32%) |
Mar 25, 2019 | 3.020 | 3.143 | 2.970 | 3.020 | 335,522 | -0.02(-0.66%) |
Mar 22, 2019 | 3.160 | 3.171 | 3.010 | 3.040 | 292,100 | -0.12(-3.80%) |
Mar 21, 2019 | 3.340 | 3.370 | 3.130 | 3.160 | 241,051 | -0.05(-1.56%) |
Mar 20, 2019 | 3.080 | 3.310 | 3.080 | 3.210 | 455,754 | +0.10(+3.22%) |
Mar 19, 2019 | 3.070 | 3.135 | 2.910 | 3.110 | 212,140 | +0.09(+2.98%) |
Mar 18, 2019 | 3.120 | 3.120 | 2.880 | 3.020 | 259,922 | +0.12(+4.14%) |
Mar 15, 2019 | 3.100 | 3.160 | 2.900 | 2.900 | 265,500 | -0.16(-5.23%) |
Mar 14, 2019 | 3.090 | 3.090 | 3.048 | 3.060 | 223,260 | +0.02(+0.66%) |
Mar 13, 2019 | 2.930 | 3.100 | 2.910 | 3.040 | 250,893 | +0.09(+3.05%) |
Mar 12, 2019 | 3.000 | 3.000 | 2.860 | 2.950 | 176,231 | +0.06(+2.08%) |
Mar 11, 2019 | 2.850 | 3.190 | 2.840 | 2.890 | 402,016 | +0.02(+0.70%) |
Mar 08, 2019 | 2.970 | 2.970 | 2.820 | 2.870 | 104,600 | -0.02(-0.69%) |
Mar 07, 2019 | 2.820 | 3.000 | 2.750 | 2.890 | 361,641 | +0.05(+1.76%) |
Mar 06, 2019 | 2.760 | 2.850 | 2.730 | 2.840 | 218,096 | +0.05(+1.79%) |
Mar 05, 2019 | 2.720 | 2.850 | 2.530 | 2.790 | 349,212 | +0.16(+6.08%) |
Mar 04, 2019 | 2.720 | 2.730 | 2.550 | 2.630 | 226,322 | -0.09(-3.31%) |
Mar 01, 2019 | 2.610 | 2.740 | 2.370 | 2.720 | 622,300 | +0.06(+2.26%) |
Feb 28, 2019 | 2.860 | 2.860 | 2.580 | 2.660 | 484,364 | -0.07(-2.56%) |
Feb 27, 2019 | 2.870 | 2.870 | 2.720 | 2.730 | 250,349 | -0.06(-2.15%) |
Feb 26, 2019 | 2.890 | 2.900 | 2.770 | 2.790 | 332,640 | -0.04(-1.41%) |
Feb 25, 2019 | 2.900 | 2.900 | 2.820 | 2.830 | 161,715 | -0.05(-1.74%) |
Feb 22, 2019 | 2.840 | 2.960 | 2.800 | 2.880 | 202,600 | +0.04(+1.41%) |
Feb 21, 2019 | 2.790 | 2.890 | 2.760 | 2.840 | 153,809 | +0.07(+2.53%) |
Feb 20, 2019 | 2.760 | 2.900 | 2.760 | 2.770 | 260,034 | +0.01(+0.36%) |
Feb 19, 2019 | 2.840 | 2.840 | 2.720 | 2.760 | 191,436 | +0.00(+0.00%) |
Feb 15, 2019 | 2.900 | 2.930 | 2.760 | 2.760 | 169,100 | -0.08(-2.82%) |
Feb 14, 2019 | 2.900 | 2.900 | 2.810 | 2.840 | 158,494 | -0.03(-1.05%) |
Feb 13, 2019 | 2.860 | 2.900 | 2.780 | 2.870 | 158,691 | +0.05(+1.77%) |
Feb 12, 2019 | 2.890 | 2.900 | 2.800 | 2.820 | 155,724 | -0.04(-1.40%) |
Feb 11, 2019 | 2.860 | 2.900 | 2.820 | 2.860 | 180,057 | +0.04(+1.42%) |
Feb 08, 2019 | 2.850 | 2.880 | 2.820 | 2.820 | 132,100 | -0.02(-0.70%) |
Feb 07, 2019 | 2.940 | 2.940 | 2.813 | 2.840 | 205,415 | -0.08(-2.74%) |
Feb 06, 2019 | 2.900 | 3.000 | 2.870 | 2.920 | 175,361 | +0.05(+1.74%) |
Feb 05, 2019 | 2.910 | 3.000 | 2.826 | 2.870 | 331,770 | +0.01(+0.35%) |
Feb 04, 2019 | 2.940 | 2.940 | 2.760 | 2.860 | 152,422 | -0.02(-0.69%) |