Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.840 | 5.840 | 5.566 | 5.832 | 18,165 | +0.06(+0.99%) |
Apr 29, 2019 | 5.550 | 5.827 | 5.490 | 5.775 | 150,509 | +0.30(+5.45%) |
Apr 26, 2019 | 5.475 | 5.550 | 5.420 | 5.476 | 28,846 | +0.04(+0.83%) |
Apr 25, 2019 | 5.490 | 5.550 | 5.403 | 5.431 | 26,240 | -0.12(-2.14%) |
Apr 24, 2019 | 5.550 | 5.550 | 5.438 | 5.550 | 32,248 | +0.00(+0.00%) |
Apr 23, 2019 | 5.430 | 5.655 | 5.415 | 5.550 | 44,123 | -0.14(-2.53%) |
Apr 22, 2019 | 5.655 | 5.847 | 5.447 | 5.694 | 12,757 | +0.07(+1.23%) |
Apr 18, 2019 | 5.925 | 5.925 | 5.415 | 5.625 | 46,400 | -0.08(-1.34%) |
Apr 17, 2019 | 6.012 | 6.109 | 5.402 | 5.702 | 87,684 | -0.31(-5.12%) |
Apr 16, 2019 | 6.039 | 6.225 | 6.000 | 6.009 | 21,105 | -0.14(-2.27%) |
Apr 15, 2019 | 6.273 | 6.273 | 6.006 | 6.149 | 26,521 | -0.04(-0.73%) |
Apr 12, 2019 | 6.046 | 6.294 | 6.046 | 6.194 | 14,726 | +0.02(+0.27%) |
Apr 11, 2019 | 6.075 | 6.287 | 6.042 | 6.177 | 34,108 | +0.05(+0.81%) |
Apr 10, 2019 | 6.150 | 6.252 | 6.000 | 6.128 | 19,953 | -0.02(-0.34%) |
Apr 09, 2019 | 6.150 | 6.300 | 6.000 | 6.149 | 48,813 | -0.15(-2.40%) |
Apr 08, 2019 | 6.150 | 6.300 | 6.150 | 6.300 | 39,664 | +0.08(+1.23%) |
Apr 05, 2019 | 6.330 | 6.405 | 6.150 | 6.223 | 44,273 | -0.18(-2.83%) |
Apr 04, 2019 | 6.378 | 6.450 | 6.318 | 6.405 | 19,710 | -0.04(-0.56%) |
Apr 03, 2019 | 6.375 | 6.598 | 6.318 | 6.441 | 26,978 | -0.04(-0.62%) |
Apr 02, 2019 | 6.495 | 6.600 | 6.480 | 6.481 | 27,918 | -0.01(-0.21%) |
Apr 01, 2019 | 6.519 | 6.660 | 6.300 | 6.495 | 79,455 | +0.04(+0.70%) |
Mar 29, 2019 | 6.300 | 6.675 | 6.232 | 6.450 | 53,073 | +0.02(+0.23%) |
Mar 28, 2019 | 6.300 | 6.503 | 6.180 | 6.435 | 120,958 | -0.27(-4.09%) |
Mar 27, 2019 | 7.464 | 7.464 | 6.525 | 6.710 | 397,287 | +0.27(+4.12%) |
Mar 26, 2019 | 6.465 | 6.744 | 6.375 | 6.444 | 31,067 | -0.15(-2.21%) |
Mar 25, 2019 | 6.615 | 6.750 | 6.450 | 6.590 | 57,095 | -0.12(-1.74%) |
Mar 22, 2019 | 7.050 | 7.122 | 6.600 | 6.707 | 73,593 | -0.21(-3.08%) |
Mar 21, 2019 | 6.525 | 7.197 | 6.525 | 6.920 | 179,485 | +0.33(+4.98%) |
Mar 20, 2019 | 6.600 | 6.675 | 6.450 | 6.591 | 64,053 | -0.01(-0.14%) |
Mar 19, 2019 | 6.600 | 6.600 | 6.600 | 6.600 | 39,348 | +0.00(+0.00%) |
Mar 18, 2019 | 6.666 | 6.748 | 6.450 | 6.600 | 108,974 | +0.30(+4.76%) |
Mar 15, 2019 | 6.300 | 6.435 | 6.165 | 6.300 | 54,820 | -0.02(-0.26%) |
Mar 14, 2019 | 6.390 | 6.450 | 6.226 | 6.316 | 22,286 | -0.03(-0.43%) |
Mar 13, 2019 | 6.357 | 6.450 | 6.165 | 6.343 | 34,993 | +0.04(+0.69%) |
Mar 12, 2019 | 6.600 | 6.600 | 6.300 | 6.300 | 63,503 | -0.30(-4.55%) |
Mar 11, 2019 | 6.450 | 6.600 | 6.300 | 6.600 | 104,565 | +0.22(+3.48%) |
Mar 08, 2019 | 6.450 | 6.600 | 6.300 | 6.378 | 106,013 | +0.08(+1.24%) |
Mar 07, 2019 | 6.150 | 6.450 | 6.150 | 6.300 | 87,701 | +0.08(+1.35%) |
Mar 06, 2019 | 6.075 | 6.282 | 6.037 | 6.216 | 77,449 | +0.07(+1.07%) |
Mar 05, 2019 | 6.218 | 6.225 | 6.043 | 6.150 | 83,842 | +0.00(+0.00%) |
Mar 04, 2019 | 6.150 | 6.284 | 6.015 | 6.150 | 54,898 | +0.00(+0.00%) |
Mar 01, 2019 | 6.270 | 6.270 | 6.075 | 6.150 | 36,926 | +0.00(+0.00%) |
Feb 28, 2019 | 6.300 | 6.301 | 6.080 | 6.150 | 63,603 | -0.15(-2.38%) |
Feb 27, 2019 | 6.150 | 6.300 | 6.000 | 6.300 | 105,517 | +0.15(+2.49%) |
Feb 26, 2019 | 6.375 | 6.402 | 6.045 | 6.147 | 55,389 | -0.17(-2.66%) |
Feb 25, 2019 | 6.225 | 6.439 | 6.150 | 6.315 | 135,098 | +0.09(+1.45%) |
Feb 22, 2019 | 6.075 | 6.225 | 6.000 | 6.225 | 29,373 | +0.08(+1.24%) |
Feb 21, 2019 | 6.075 | 6.149 | 5.925 | 6.149 | 31,611 | +0.18(+2.99%) |
Feb 20, 2019 | 6.000 | 6.147 | 5.925 | 5.970 | 38,750 | -0.03(-0.50%) |
Feb 19, 2019 | 6.150 | 6.405 | 5.925 | 6.000 | 210,738 | -0.08(-1.23%) |
Feb 15, 2019 | 6.150 | 6.225 | 6.045 | 6.075 | 76,240 | -0.08(-1.22%) |
Feb 14, 2019 | 6.150 | 6.150 | 6.000 | 6.150 | 47,188 | +0.04(+0.74%) |
Feb 13, 2019 | 6.120 | 6.150 | 6.000 | 6.105 | 74,132 | -0.04(-0.66%) |
Feb 12, 2019 | 6.210 | 6.210 | 6.000 | 6.146 | 107,677 | -0.00(-0.05%) |
Feb 11, 2019 | 6.150 | 6.375 | 6.000 | 6.149 | 123,884 | +0.22(+3.77%) |
Feb 08, 2019 | 6.150 | 6.150 | 5.700 | 5.925 | 164,020 | -0.20(-3.21%) |
Feb 07, 2019 | 6.435 | 6.479 | 6.037 | 6.122 | 285,142 | -0.33(-5.07%) |
Feb 06, 2019 | 6.600 | 6.600 | 6.199 | 6.449 | 263,467 | -0.13(-2.03%) |
Feb 05, 2019 | 7.016 | 7.020 | 6.150 | 6.582 | 1,080,456 | -4.37(-39.89%) |
Feb 04, 2019 | 12.75 | 13.05 | 10.65 | 10.95 | 569,417 | +1.35(+14.06%) |