Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 6.010 | 6.150 | 6.010 | 6.100 | 7,600 | -0.05(-0.81%) |
Apr 29, 2019 | 6.170 | 6.200 | 6.050 | 6.150 | 16,969 | -0.08(-1.28%) |
Apr 26, 2019 | 6.280 | 6.700 | 5.960 | 6.230 | 81,741 | -0.09(-1.42%) |
Apr 25, 2019 | 5.970 | 6.320 | 5.970 | 6.320 | 53,065 | +0.33(+5.51%) |
Apr 24, 2019 | 5.670 | 5.990 | 5.670 | 5.990 | 23,200 | +0.32(+5.64%) |
Apr 23, 2019 | 5.740 | 5.800 | 5.670 | 5.670 | 7,700 | -0.07(-1.22%) |
Apr 22, 2019 | 5.510 | 5.750 | 5.510 | 5.740 | 2,550 | +0.07(+1.23%) |
Apr 18, 2019 | 5.670 | 5.670 | 5.670 | 0 | +0.04(+0.71%) | |
Apr 17, 2019 | 5.580 | 5.750 | 5.570 | 5.630 | 3,154 | +0.13(+2.36%) |
Apr 16, 2019 | 5.560 | 5.910 | 5.500 | 5.500 | 11,935 | -0.04(-0.72%) |
Apr 15, 2019 | 5.610 | 5.640 | 5.540 | 5.540 | 2,900 | -0.03(-0.54%) |
Apr 12, 2019 | 5.650 | 5.660 | 5.560 | 5.570 | 9,300 | -0.08(-1.42%) |
Apr 11, 2019 | 5.650 | 5.750 | 5.600 | 5.650 | 16,374 | +0.06(+1.07%) |
Apr 10, 2019 | 5.680 | 5.680 | 5.520 | 5.590 | 11,601 | -0.06(-1.06%) |
Apr 09, 2019 | 5.660 | 5.660 | 5.440 | 5.650 | 17,927 | +0.01(+0.18%) |
Apr 08, 2019 | 5.590 | 5.710 | 5.590 | 5.640 | 19,155 | +0.06(+1.08%) |
Apr 05, 2019 | 5.530 | 5.590 | 5.500 | 5.580 | 21,900 | +0.06(+1.09%) |
Apr 04, 2019 | 5.430 | 5.710 | 5.430 | 5.520 | 34,790 | +0.17(+3.18%) |
Apr 03, 2019 | 5.190 | 5.750 | 5.190 | 5.350 | 22,939 | +0.23(+4.49%) |
Apr 02, 2019 | 4.810 | 5.210 | 4.690 | 5.120 | 17,050 | +0.20(+4.07%) |
Apr 01, 2019 | 4.900 | 4.930 | 4.860 | 4.920 | 1,975 | +0.02(+0.41%) |
Mar 29, 2019 | 4.990 | 5.000 | 4.900 | 4.900 | 7,200 | -0.10(-2.00%) |
Mar 28, 2019 | 4.460 | 5.000 | 4.460 | 5.000 | 4,009 | +0.20(+4.17%) |
Mar 27, 2019 | 4.750 | 4.830 | 4.730 | 4.800 | 5,700 | +0.12(+2.56%) |
Mar 26, 2019 | 4.720 | 4.730 | 4.680 | 4.680 | 769 | -0.04(-0.85%) |
Mar 25, 2019 | 4.840 | 4.840 | 4.690 | 4.720 | 1,800 | -0.12(-2.48%) |
Mar 22, 2019 | 4.900 | 4.960 | 4.840 | 4.840 | 4,767 | -0.01(-0.21%) |
Mar 21, 2019 | 4.910 | 4.980 | 4.850 | 4.850 | 1,600 | -0.10(-2.02%) |
Mar 20, 2019 | 4.730 | 5.000 | 4.730 | 4.950 | 3,000 | +0.20(+4.21%) |
Mar 19, 2019 | 4.670 | 4.750 | 4.670 | 4.750 | 1,002 | +0.10(+2.15%) |
Mar 18, 2019 | 4.630 | 4.650 | 4.580 | 4.650 | 2,104 | -0.02(-0.43%) |
Mar 15, 2019 | 4.550 | 4.670 | 4.550 | 4.670 | 154,925 | +0.10(+2.19%) |
Mar 14, 2019 | 4.520 | 4.570 | 4.510 | 4.570 | 2,200 | +0.11(+2.47%) |
Mar 13, 2019 | 4.750 | 4.750 | 4.450 | 4.460 | 700 | -0.34(-7.08%) |
Mar 12, 2019 | 4.800 | 4.960 | 4.490 | 4.800 | 21,700 | +0.32(+7.14%) |
Mar 11, 2019 | 4.390 | 4.490 | 4.390 | 4.480 | 500 | +0.07(+1.59%) |
Mar 08, 2019 | 4.510 | 4.510 | 4.300 | 4.410 | 7,756 | -0.15(-3.29%) |
Mar 07, 2019 | 4.570 | 4.580 | 4.510 | 4.560 | 1,600 | -0.05(-1.08%) |
Mar 06, 2019 | 4.580 | 4.620 | 4.400 | 4.610 | 6,409 | +0.06(+1.32%) |
Mar 05, 2019 | 4.690 | 4.690 | 4.550 | 4.550 | 1,400 | -0.16(-3.40%) |
Mar 04, 2019 | 4.930 | 4.930 | 4.700 | 4.710 | 8,100 | -0.25(-5.04%) |
Mar 01, 2019 | 4.860 | 5.010 | 4.860 | 4.960 | 500 | +0.12(+2.48%) |
Feb 28, 2019 | 4.680 | 4.880 | 4.670 | 4.840 | 2,300 | +0.03(+0.62%) |
Feb 27, 2019 | 5.020 | 5.020 | 4.760 | 4.810 | 7,000 | -0.23(-4.56%) |
Feb 26, 2019 | 4.750 | 5.160 | 4.750 | 5.040 | 25,500 | +0.29(+6.11%) |
Feb 25, 2019 | 4.740 | 4.750 | 4.690 | 4.750 | 2,300 | +0.02(+0.42%) |
Feb 22, 2019 | 4.730 | 4.730 | 4.680 | 4.730 | 2,700 | +0.05(+1.07%) |
Feb 21, 2019 | 4.720 | 4.720 | 4.680 | 4.680 | 500 | -0.05(-1.06%) |
Feb 20, 2019 | 4.750 | 4.850 | 4.660 | 4.730 | 8,400 | -0.02(-0.42%) |
Feb 19, 2019 | 4.750 | 4.750 | 4.750 | 4.750 | 200 | -0.01(-0.21%) |
Feb 15, 2019 | 4.760 | 4.760 | 4.760 | 0 | +0.01(+0.21%) | |
Feb 14, 2019 | 4.620 | 4.750 | 4.380 | 4.750 | 10,100 | +0.11(+2.37%) |
Feb 13, 2019 | 4.420 | 4.640 | 4.420 | 4.640 | 2,100 | +0.19(+4.27%) |
Feb 12, 2019 | 4.370 | 4.460 | 4.370 | 4.450 | 4,500 | +0.04(+0.91%) |
Feb 11, 2019 | 4.260 | 4.500 | 4.260 | 4.410 | 7,400 | -0.01(-0.23%) |
Feb 08, 2019 | 4.360 | 4.450 | 4.340 | 4.420 | 2,155 | +0.05(+1.14%) |
Feb 07, 2019 | 4.250 | 4.480 | 4.250 | 4.370 | 12,650 | +0.06(+1.39%) |
Feb 06, 2019 | 4.230 | 4.380 | 4.230 | 4.310 | 34,300 | +0.04(+0.94%) |
Feb 05, 2019 | 4.320 | 4.340 | 4.270 | 4.270 | 3,900 | +0.01(+0.23%) |
Feb 04, 2019 | 4.380 | 4.380 | 4.260 | 4.260 | 14,900 | -0.11(-2.52%) |