Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.724 | 5.724 | 5.500 | 5.515 | 47,879 | -0.05(-0.92%) |
Apr 29, 2019 | 5.400 | 5.786 | 5.400 | 5.566 | 22,967 | +0.10(+1.90%) |
Apr 26, 2019 | 5.873 | 5.873 | 5.200 | 5.462 | 74,670 | -0.10(-1.80%) |
Apr 25, 2019 | 5.650 | 5.880 | 5.510 | 5.562 | 17,121 | -0.09(-1.56%) |
Apr 24, 2019 | 5.790 | 6.000 | 5.650 | 5.650 | 14,537 | -0.03(-0.60%) |
Apr 23, 2019 | 5.602 | 5.814 | 5.571 | 5.684 | 21,548 | +0.03(+0.50%) |
Apr 22, 2019 | 5.882 | 5.990 | 5.500 | 5.656 | 21,127 | -0.07(-1.21%) |
Apr 18, 2019 | 5.700 | 5.900 | 5.665 | 5.725 | 27,300 | -0.08(-1.34%) |
Apr 17, 2019 | 6.100 | 6.198 | 5.664 | 5.803 | 28,213 | -0.21(-3.43%) |
Apr 16, 2019 | 6.300 | 6.384 | 6.000 | 6.009 | 20,023 | -0.09(-1.51%) |
Apr 15, 2019 | 6.624 | 6.624 | 6.100 | 6.101 | 43,620 | -0.52(-7.87%) |
Apr 12, 2019 | 6.700 | 6.896 | 6.600 | 6.622 | 29,630 | -0.08(-1.16%) |
Apr 11, 2019 | 6.700 | 6.990 | 6.700 | 6.700 | 21,644 | -0.08(-1.24%) |
Apr 10, 2019 | 6.600 | 6.800 | 6.600 | 6.784 | 27,554 | +0.15(+2.25%) |
Apr 09, 2019 | 6.585 | 6.797 | 6.501 | 6.635 | 9,341 | +0.01(+0.21%) |
Apr 08, 2019 | 6.836 | 6.836 | 6.420 | 6.621 | 13,493 | -0.20(-2.90%) |
Apr 05, 2019 | 6.505 | 6.830 | 6.505 | 6.819 | 20,010 | +0.22(+3.27%) |
Apr 04, 2019 | 6.533 | 7.000 | 6.450 | 6.603 | 19,119 | +0.15(+2.37%) |
Apr 03, 2019 | 6.236 | 6.495 | 6.101 | 6.450 | 76,079 | +0.25(+4.03%) |
Apr 02, 2019 | 6.300 | 6.300 | 6.100 | 6.200 | 22,315 | +0.09(+1.47%) |
Apr 01, 2019 | 6.400 | 6.598 | 6.100 | 6.110 | 42,355 | -0.15(-2.38%) |
Mar 29, 2019 | 6.714 | 6.798 | 6.200 | 6.259 | 27,710 | -0.24(-3.69%) |
Mar 28, 2019 | 6.359 | 6.683 | 6.302 | 6.499 | 14,121 | +0.19(+2.96%) |
Mar 27, 2019 | 6.500 | 6.771 | 6.021 | 6.312 | 29,771 | -0.10(-1.53%) |
Mar 26, 2019 | 7.100 | 7.101 | 6.210 | 6.410 | 42,118 | -0.41(-6.04%) |
Mar 25, 2019 | 7.000 | 7.040 | 6.800 | 6.822 | 25,317 | -0.18(-2.54%) |
Mar 22, 2019 | 7.277 | 7.638 | 6.900 | 7.000 | 33,510 | -0.33(-4.53%) |
Mar 21, 2019 | 7.577 | 7.800 | 7.051 | 7.332 | 30,974 | -0.22(-2.87%) |
Mar 20, 2019 | 7.566 | 7.859 | 7.329 | 7.549 | 20,182 | +0.06(+0.77%) |
Mar 19, 2019 | 7.605 | 7.999 | 7.400 | 7.491 | 24,245 | -0.06(-0.76%) |
Mar 18, 2019 | 7.780 | 7.848 | 7.500 | 7.548 | 23,491 | +0.10(+1.32%) |
Mar 15, 2019 | 7.852 | 7.900 | 7.202 | 7.450 | 72,800 | -0.35(-4.49%) |
Mar 14, 2019 | 8.400 | 8.400 | 7.700 | 7.800 | 33,327 | -0.40(-4.88%) |
Mar 13, 2019 | 8.000 | 8.285 | 7.840 | 8.200 | 60,228 | +0.25(+3.11%) |
Mar 12, 2019 | 7.507 | 8.073 | 7.490 | 7.953 | 56,666 | +0.45(+6.03%) |
Mar 11, 2019 | 7.107 | 7.600 | 6.825 | 7.501 | 52,087 | +0.58(+8.33%) |
Mar 08, 2019 | 7.500 | 7.659 | 6.501 | 6.924 | 77,220 | +0.22(+3.34%) |
Mar 07, 2019 | 6.999 | 7.299 | 6.700 | 6.700 | 30,223 | -0.41(-5.79%) |
Mar 06, 2019 | 7.755 | 7.840 | 7.100 | 7.112 | 36,377 | -0.61(-7.94%) |
Mar 05, 2019 | 7.906 | 7.906 | 7.620 | 7.725 | 20,765 | -0.08(-0.96%) |
Mar 04, 2019 | 8.300 | 8.300 | 7.800 | 7.800 | 20,104 | -0.45(-5.45%) |
Mar 01, 2019 | 7.960 | 8.350 | 7.830 | 8.250 | 25,870 | +0.35(+4.44%) |
Feb 28, 2019 | 8.020 | 8.050 | 7.800 | 7.899 | 21,025 | -0.15(-1.88%) |
Feb 27, 2019 | 8.200 | 8.400 | 8.000 | 8.050 | 48,752 | +0.05(+0.63%) |
Feb 26, 2019 | 7.957 | 8.152 | 7.800 | 8.000 | 31,409 | +0.18(+2.35%) |
Feb 25, 2019 | 7.912 | 8.040 | 7.500 | 7.816 | 26,026 | -0.03(-0.43%) |
Feb 22, 2019 | 7.790 | 8.000 | 7.520 | 7.850 | 24,040 | +0.34(+4.56%) |
Feb 21, 2019 | 7.349 | 7.665 | 7.349 | 7.508 | 23,045 | +0.18(+2.47%) |
Feb 20, 2019 | 7.835 | 7.950 | 7.249 | 7.327 | 46,398 | -0.51(-6.53%) |
Feb 19, 2019 | 9.000 | 9.000 | 7.700 | 7.839 | 48,042 | +0.44(+5.93%) |
Feb 15, 2019 | 7.000 | 7.600 | 6.900 | 7.400 | 78,110 | +0.48(+6.86%) |
Feb 14, 2019 | 6.890 | 7.106 | 6.556 | 6.925 | 23,578 | +0.22(+3.36%) |
Feb 13, 2019 | 6.600 | 6.888 | 6.506 | 6.700 | 18,798 | -0.10(-1.47%) |
Feb 12, 2019 | 6.500 | 6.800 | 6.400 | 6.800 | 34,863 | +0.69(+11.38%) |
Feb 11, 2019 | 6.365 | 6.397 | 6.080 | 6.105 | 15,083 | +0.01(+0.08%) |
Feb 08, 2019 | 6.500 | 6.500 | 6.100 | 6.100 | 18,980 | -0.20(-3.17%) |
Feb 07, 2019 | 6.300 | 6.434 | 6.300 | 6.300 | 18,634 | +0.00(+0.00%) |
Feb 06, 2019 | 6.200 | 6.400 | 6.100 | 6.300 | 15,642 | +0.01(+0.13%) |
Feb 05, 2019 | 6.478 | 6.600 | 6.292 | 6.292 | 23,863 | -0.03(-0.44%) |
Feb 04, 2019 | 6.100 | 6.500 | 6.100 | 6.320 | 32,876 | +0.22(+3.61%) |