Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 6.500 | 6.690 | 6.420 | 6.600 | 177,621 | +0.09(+1.38%) |
Apr 29, 2019 | 6.770 | 6.830 | 6.500 | 6.510 | 234,080 | -0.26(-3.84%) |
Apr 26, 2019 | 6.600 | 6.830 | 6.500 | 6.770 | 201,300 | +0.19(+2.89%) |
Apr 25, 2019 | 6.600 | 6.650 | 6.460 | 6.580 | 145,640 | +0.01(+0.15%) |
Apr 24, 2019 | 6.310 | 6.660 | 6.200 | 6.570 | 209,277 | +0.24(+3.79%) |
Apr 23, 2019 | 6.610 | 6.660 | 6.270 | 6.330 | 290,783 | -0.29(-4.38%) |
Apr 22, 2019 | 6.890 | 6.900 | 6.460 | 6.620 | 226,149 | -0.27(-3.92%) |
Apr 18, 2019 | 6.820 | 6.910 | 6.770 | 6.890 | 224,300 | +0.11(+1.62%) |
Apr 17, 2019 | 6.870 | 6.900 | 6.610 | 6.780 | 248,321 | -0.04(-0.59%) |
Apr 16, 2019 | 6.680 | 6.836 | 6.630 | 6.820 | 226,799 | +0.22(+3.33%) |
Apr 15, 2019 | 6.940 | 6.980 | 6.500 | 6.600 | 306,879 | -0.20(-2.94%) |
Apr 12, 2019 | 6.670 | 6.800 | 6.550 | 6.800 | 239,700 | +0.19(+2.87%) |
Apr 11, 2019 | 6.570 | 6.650 | 6.450 | 6.610 | 270,290 | +0.11(+1.69%) |
Apr 10, 2019 | 6.350 | 6.620 | 6.270 | 6.500 | 322,419 | +0.16(+2.52%) |
Apr 09, 2019 | 6.310 | 6.465 | 6.226 | 6.340 | 131,049 | +0.03(+0.48%) |
Apr 08, 2019 | 6.260 | 6.365 | 6.120 | 6.310 | 134,225 | +0.05(+0.80%) |
Apr 05, 2019 | 6.130 | 6.300 | 6.040 | 6.260 | 174,300 | +0.15(+2.45%) |
Apr 04, 2019 | 6.170 | 6.218 | 5.960 | 6.110 | 193,145 | -0.07(-1.13%) |
Apr 03, 2019 | 6.400 | 6.630 | 5.840 | 6.180 | 411,995 | -0.22(-3.44%) |
Apr 02, 2019 | 6.040 | 6.750 | 5.900 | 6.400 | 780,875 | +0.61(+10.54%) |
Apr 01, 2019 | 5.840 | 5.900 | 5.750 | 5.790 | 162,522 | -0.02(-0.34%) |
Mar 29, 2019 | 5.980 | 6.020 | 5.800 | 5.810 | 173,700 | -0.15(-2.52%) |
Mar 28, 2019 | 5.970 | 6.080 | 5.850 | 5.960 | 173,018 | +0.01(+0.17%) |
Mar 27, 2019 | 6.040 | 6.230 | 5.770 | 5.950 | 255,713 | -0.08(-1.33%) |
Mar 26, 2019 | 6.250 | 6.300 | 5.890 | 6.030 | 347,640 | -0.16(-2.58%) |
Mar 25, 2019 | 6.540 | 6.620 | 6.130 | 6.190 | 185,508 | -0.34(-5.21%) |
Mar 22, 2019 | 6.760 | 6.810 | 6.430 | 6.530 | 185,000 | -0.22(-3.26%) |
Mar 21, 2019 | 6.800 | 6.910 | 6.710 | 6.750 | 154,652 | +0.02(+0.30%) |
Mar 20, 2019 | 6.690 | 6.790 | 6.530 | 6.730 | 247,625 | +0.05(+0.75%) |
Mar 19, 2019 | 6.460 | 6.740 | 6.340 | 6.680 | 166,424 | +0.23(+3.57%) |
Mar 18, 2019 | 6.520 | 6.670 | 6.200 | 6.450 | 337,860 | -0.07(-1.07%) |
Mar 15, 2019 | 6.260 | 6.650 | 6.260 | 6.520 | 322,800 | +0.29(+4.65%) |
Mar 14, 2019 | 6.490 | 6.575 | 6.200 | 6.230 | 195,632 | -0.22(-3.41%) |
Mar 13, 2019 | 6.250 | 6.491 | 6.087 | 6.450 | 310,829 | +0.23(+3.70%) |
Mar 12, 2019 | 6.120 | 6.400 | 6.020 | 6.220 | 343,517 | +0.12(+1.97%) |
Mar 11, 2019 | 5.990 | 6.190 | 5.820 | 6.100 | 190,184 | +0.10(+1.67%) |
Mar 08, 2019 | 6.070 | 6.200 | 6.000 | 6.000 | 146,100 | -0.16(-2.60%) |
Mar 07, 2019 | 6.210 | 6.380 | 5.430 | 6.160 | 793,259 | -0.09(-1.44%) |
Mar 06, 2019 | 6.300 | 6.360 | 6.100 | 6.250 | 137,736 | -0.07(-1.11%) |
Mar 05, 2019 | 6.530 | 6.560 | 5.840 | 6.320 | 403,421 | -0.27(-4.10%) |
Mar 04, 2019 | 6.700 | 6.750 | 6.450 | 6.590 | 100,594 | -0.05(-0.75%) |
Mar 01, 2019 | 6.465 | 6.840 | 6.465 | 6.640 | 180,900 | +0.06(+0.91%) |
Feb 28, 2019 | 6.590 | 6.670 | 6.420 | 6.580 | 117,702 | +0.02(+0.30%) |
Feb 27, 2019 | 6.860 | 6.940 | 6.560 | 6.560 | 137,282 | -0.32(-4.65%) |
Feb 26, 2019 | 7.050 | 7.130 | 6.780 | 6.880 | 94,610 | -0.15(-2.13%) |
Feb 25, 2019 | 7.050 | 7.190 | 6.960 | 7.030 | 144,172 | +0.07(+1.01%) |
Feb 22, 2019 | 6.810 | 7.060 | 6.670 | 6.960 | 177,800 | +0.14(+2.05%) |
Feb 21, 2019 | 6.830 | 6.906 | 6.690 | 6.820 | 143,178 | -0.06(-0.87%) |
Feb 20, 2019 | 7.210 | 7.210 | 6.600 | 6.880 | 269,495 | -0.07(-1.01%) |
Feb 19, 2019 | 7.100 | 7.155 | 6.530 | 6.950 | 254,749 | +0.14(+2.06%) |
Feb 15, 2019 | 6.800 | 7.020 | 6.770 | 6.810 | 159,400 | +0.01(+0.15%) |
Feb 14, 2019 | 6.940 | 7.030 | 6.760 | 6.800 | 122,363 | -0.14(-2.02%) |
Feb 13, 2019 | 7.120 | 7.195 | 6.800 | 6.940 | 191,070 | -0.22(-3.07%) |
Feb 12, 2019 | 7.310 | 7.387 | 7.120 | 7.160 | 109,063 | -0.13(-1.78%) |
Feb 11, 2019 | 7.360 | 7.540 | 7.230 | 7.290 | 182,190 | -0.03(-0.41%) |
Feb 08, 2019 | 7.030 | 7.360 | 7.000 | 7.320 | 157,100 | +0.27(+3.83%) |
Feb 07, 2019 | 7.120 | 7.140 | 6.830 | 7.050 | 156,860 | -0.12(-1.67%) |
Feb 06, 2019 | 7.040 | 7.360 | 6.990 | 7.170 | 189,882 | +0.10(+1.41%) |
Feb 05, 2019 | 7.170 | 7.265 | 6.600 | 7.070 | 453,845 | -0.15(-2.08%) |
Feb 04, 2019 | 7.260 | 7.485 | 7.120 | 7.220 | 212,765 | -0.07(-0.96%) |