Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.590 | 5.610 | 5.362 | 5.610 | 86,453 | -0.03(-0.53%) |
Apr 29, 2019 | 5.580 | 5.650 | 5.450 | 5.640 | 67,699 | +0.05(+0.89%) |
Apr 26, 2019 | 5.550 | 5.590 | 5.460 | 5.590 | 92,200 | -0.01(-0.18%) |
Apr 25, 2019 | 5.530 | 5.630 | 5.460 | 5.600 | 5,663 | +0.03(+0.54%) |
Apr 24, 2019 | 5.680 | 5.680 | 5.570 | 5.570 | 5,041 | -0.05(-0.89%) |
Apr 23, 2019 | 5.680 | 5.740 | 5.590 | 5.620 | 61,004 | -0.06(-1.06%) |
Apr 22, 2019 | 5.700 | 5.720 | 5.620 | 5.680 | 80,833 | -0.02(-0.35%) |
Apr 18, 2019 | 5.710 | 5.740 | 5.690 | 5.700 | 181,000 | -0.03(-0.52%) |
Apr 17, 2019 | 5.720 | 5.740 | 5.680 | 5.730 | 116,584 | +0.02(+0.35%) |
Apr 16, 2019 | 5.680 | 5.770 | 5.650 | 5.710 | 11,666 | -0.09(-1.55%) |
Apr 15, 2019 | 5.680 | 5.800 | 5.680 | 5.800 | 22,975 | +0.09(+1.58%) |
Apr 12, 2019 | 5.670 | 5.780 | 5.650 | 5.710 | 16,900 | +0.02(+0.35%) |
Apr 11, 2019 | 5.720 | 5.780 | 5.600 | 5.690 | 51,994 | +0.07(+1.25%) |
Apr 10, 2019 | 5.600 | 5.660 | 5.580 | 5.620 | 16,505 | +0.02(+0.36%) |
Apr 09, 2019 | 5.590 | 5.722 | 5.560 | 5.600 | 11,433 | -0.01(-0.18%) |
Apr 08, 2019 | 5.610 | 5.700 | 5.559 | 5.610 | 30,700 | -0.14(-2.43%) |
Apr 05, 2019 | 5.750 | 5.810 | 5.660 | 5.750 | 16,300 | -0.05(-0.86%) |
Apr 04, 2019 | 5.750 | 5.850 | 5.620 | 5.800 | 62,355 | +0.10(+1.75%) |
Apr 03, 2019 | 5.700 | 5.810 | 5.690 | 5.700 | 24,626 | -0.08(-1.38%) |
Apr 02, 2019 | 5.760 | 5.830 | 5.740 | 5.780 | 12,024 | +0.03(+0.52%) |
Apr 01, 2019 | 5.940 | 5.940 | 5.720 | 5.750 | 81,604 | -0.18(-3.04%) |
Mar 29, 2019 | 6.000 | 6.050 | 5.930 | 5.930 | 14,500 | -0.07(-1.17%) |
Mar 28, 2019 | 5.960 | 6.090 | 5.820 | 6.000 | 22,893 | +0.05(+0.84%) |
Mar 27, 2019 | 5.920 | 6.060 | 5.760 | 5.950 | 182,158 | +0.04(+0.68%) |
Mar 26, 2019 | 5.970 | 6.000 | 5.860 | 5.910 | 128,885 | -0.06(-1.01%) |
Mar 25, 2019 | 5.820 | 6.020 | 5.633 | 5.970 | 124,439 | +0.15(+2.58%) |
Mar 22, 2019 | 5.910 | 5.990 | 5.800 | 5.820 | 47,200 | -0.08(-1.36%) |
Mar 21, 2019 | 5.800 | 6.000 | 5.800 | 5.900 | 108,053 | +0.10(+1.72%) |
Mar 20, 2019 | 5.750 | 5.875 | 5.410 | 5.800 | 77,963 | +0.04(+0.69%) |
Mar 19, 2019 | 6.030 | 6.030 | 5.710 | 5.760 | 61,501 | -0.19(-3.19%) |
Mar 18, 2019 | 6.270 | 6.270 | 5.860 | 5.950 | 129,482 | -0.29(-4.65%) |
Mar 15, 2019 | 5.910 | 6.310 | 5.900 | 6.240 | 150,100 | +0.16(+2.63%) |
Mar 14, 2019 | 6.130 | 6.150 | 5.760 | 6.080 | 409,728 | -0.20(-3.18%) |
Mar 13, 2019 | 6.470 | 6.470 | 6.280 | 6.280 | 14,044 | +0.04(+0.64%) |
Mar 12, 2019 | 6.410 | 6.500 | 6.200 | 6.240 | 19,600 | -0.26(-4.00%) |
Mar 11, 2019 | 6.240 | 6.500 | 6.240 | 6.500 | 10,312 | +0.22(+3.50%) |
Mar 08, 2019 | 6.220 | 6.470 | 6.155 | 6.280 | 13,100 | +0.07(+1.13%) |
Mar 07, 2019 | 6.800 | 6.810 | 6.210 | 6.210 | 64,822 | -0.47(-7.04%) |
Mar 06, 2019 | 6.810 | 6.840 | 6.470 | 6.680 | 11,273 | -0.20(-2.91%) |
Mar 05, 2019 | 6.690 | 7.010 | 6.650 | 6.880 | 5,845 | +0.03(+0.44%) |
Mar 04, 2019 | 7.105 | 7.105 | 6.750 | 6.850 | 20,046 | -0.15(-2.14%) |
Mar 01, 2019 | 7.150 | 7.230 | 6.970 | 7.000 | 36,600 | -0.15(-2.10%) |
Feb 28, 2019 | 7.080 | 7.180 | 6.960 | 7.150 | 16,930 | +0.01(+0.14%) |
Feb 27, 2019 | 7.000 | 7.160 | 7.000 | 7.140 | 2,851 | +0.14(+2.00%) |
Feb 26, 2019 | 7.230 | 7.230 | 6.965 | 7.000 | 10,260 | -0.23(-3.18%) |
Feb 25, 2019 | 7.240 | 7.240 | 7.050 | 7.230 | 2,715 | +0.00(+0.00%) |
Feb 22, 2019 | 7.080 | 7.240 | 7.020 | 7.230 | 2,600 | +0.13(+1.83%) |
Feb 21, 2019 | 7.155 | 7.155 | 7.044 | 7.100 | 6,601 | +0.19(+2.75%) |
Feb 20, 2019 | 7.230 | 7.230 | 6.910 | 6.910 | 9,018 | -0.33(-4.56%) |
Feb 19, 2019 | 6.420 | 7.240 | 6.420 | 7.240 | 18,187 | +0.43(+6.31%) |
Feb 15, 2019 | 6.566 | 7.210 | 6.485 | 6.810 | 20,200 | +0.39(+6.07%) |
Feb 14, 2019 | 6.580 | 6.640 | 6.220 | 6.420 | 32,437 | +0.00(+0.00%) |
Feb 13, 2019 | 6.520 | 6.550 | 6.280 | 6.420 | 24,219 | +0.00(+0.00%) |
Feb 12, 2019 | 6.320 | 6.500 | 6.269 | 6.420 | 19,985 | +0.11(+1.74%) |
Feb 11, 2019 | 6.070 | 6.340 | 6.070 | 6.310 | 13,179 | +0.27(+4.47%) |
Feb 08, 2019 | 6.060 | 6.100 | 6.040 | 6.040 | 7,100 | -0.04(-0.66%) |
Feb 07, 2019 | 6.040 | 6.120 | 6.040 | 6.080 | 9,548 | +0.05(+0.83%) |
Feb 06, 2019 | 6.024 | 6.130 | 6.024 | 6.030 | 4,962 | -0.01(-0.17%) |
Feb 05, 2019 | 6.150 | 6.160 | 6.040 | 6.040 | 15,656 | -0.01(-0.17%) |
Feb 04, 2019 | 6.090 | 6.190 | 6.050 | 6.050 | 18,001 | +0.03(+0.50%) |