Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.680 | 5.770 | 5.520 | 5.720 | 677,982 | -0.01(-0.17%) |
Apr 29, 2019 | 5.530 | 5.850 | 5.520 | 5.730 | 491,670 | +0.19(+3.43%) |
Apr 26, 2019 | 5.460 | 5.600 | 5.430 | 5.540 | 267,700 | +0.04(+0.73%) |
Apr 25, 2019 | 5.850 | 5.850 | 5.390 | 5.500 | 727,440 | -0.39(-6.62%) |
Apr 24, 2019 | 5.690 | 5.980 | 5.660 | 5.890 | 493,815 | +0.19(+3.33%) |
Apr 23, 2019 | 5.580 | 5.760 | 5.480 | 5.700 | 545,810 | +0.15(+2.70%) |
Apr 22, 2019 | 5.700 | 5.780 | 5.530 | 5.550 | 345,583 | -0.19(-3.31%) |
Apr 18, 2019 | 5.760 | 5.865 | 5.650 | 5.740 | 382,200 | -0.05(-0.86%) |
Apr 17, 2019 | 5.880 | 5.880 | 5.660 | 5.790 | 439,666 | -0.03(-0.52%) |
Apr 16, 2019 | 5.900 | 5.945 | 5.790 | 5.820 | 384,201 | -0.07(-1.19%) |
Apr 15, 2019 | 6.040 | 6.100 | 5.830 | 5.890 | 617,038 | -0.19(-3.13%) |
Apr 12, 2019 | 6.190 | 6.280 | 6.030 | 6.080 | 375,000 | -0.08(-1.30%) |
Apr 11, 2019 | 6.220 | 6.260 | 6.075 | 6.160 | 264,978 | -0.06(-0.96%) |
Apr 10, 2019 | 6.270 | 6.310 | 6.060 | 6.220 | 417,195 | +0.05(+0.81%) |
Apr 09, 2019 | 6.480 | 6.500 | 6.150 | 6.170 | 538,004 | -0.37(-5.66%) |
Apr 08, 2019 | 6.610 | 6.680 | 6.500 | 6.540 | 386,935 | -0.10(-1.51%) |
Apr 05, 2019 | 6.620 | 6.700 | 6.490 | 6.640 | 729,000 | +0.04(+0.61%) |
Apr 04, 2019 | 6.230 | 6.670 | 6.230 | 6.600 | 698,535 | +0.38(+6.11%) |
Apr 03, 2019 | 6.250 | 6.330 | 6.110 | 6.220 | 743,379 | +0.03(+0.48%) |
Apr 02, 2019 | 6.350 | 6.410 | 6.150 | 6.190 | 1,045,380 | -0.18(-2.83%) |
Apr 01, 2019 | 6.220 | 6.450 | 6.220 | 6.370 | 539,651 | +0.21(+3.41%) |
Mar 29, 2019 | 6.110 | 6.320 | 6.030 | 6.160 | 704,000 | +0.20(+3.36%) |
Mar 28, 2019 | 6.030 | 6.140 | 5.910 | 5.960 | 333,554 | -0.06(-1.00%) |
Mar 27, 2019 | 6.010 | 6.070 | 5.800 | 6.020 | 588,330 | +0.00(+0.00%) |
Mar 26, 2019 | 6.100 | 6.170 | 5.970 | 6.020 | 591,103 | -0.02(-0.33%) |
Mar 25, 2019 | 6.020 | 6.190 | 5.860 | 6.040 | 820,370 | -0.01(-0.17%) |
Mar 22, 2019 | 6.340 | 6.380 | 5.940 | 6.050 | 1,171,100 | -0.40(-6.20%) |
Mar 21, 2019 | 6.270 | 6.480 | 6.170 | 6.450 | 713,493 | +0.14(+2.22%) |
Mar 20, 2019 | 6.470 | 6.470 | 6.280 | 6.310 | 1,349,360 | -0.21(-3.22%) |
Mar 19, 2019 | 6.650 | 6.730 | 6.390 | 6.520 | 972,912 | -0.13(-1.95%) |
Mar 18, 2019 | 6.700 | 6.900 | 6.590 | 6.650 | 931,622 | -0.03(-0.45%) |
Mar 15, 2019 | 6.580 | 6.726 | 6.540 | 6.680 | 1,217,800 | +0.13(+1.98%) |
Mar 14, 2019 | 6.650 | 6.909 | 6.390 | 6.550 | 1,189,650 | -0.07(-1.06%) |
Mar 13, 2019 | 6.230 | 6.637 | 6.140 | 6.620 | 1,415,761 | +0.40(+6.43%) |
Mar 12, 2019 | 6.370 | 6.440 | 6.190 | 6.220 | 969,209 | -0.16(-2.51%) |
Mar 11, 2019 | 6.380 | 6.485 | 6.250 | 6.380 | 934,223 | +0.06(+0.95%) |
Mar 08, 2019 | 6.340 | 6.390 | 6.210 | 6.320 | 573,800 | -0.06(-0.94%) |
Mar 07, 2019 | 6.690 | 6.700 | 6.370 | 6.380 | 983,129 | -0.30(-4.49%) |
Mar 06, 2019 | 7.090 | 7.110 | 6.600 | 6.680 | 1,101,502 | -0.39(-5.52%) |
Mar 05, 2019 | 7.320 | 7.320 | 7.040 | 7.070 | 563,253 | -0.23(-3.15%) |
Mar 04, 2019 | 7.140 | 7.430 | 7.110 | 7.300 | 1,292,136 | +0.18(+2.53%) |
Mar 01, 2019 | 7.130 | 7.325 | 7.100 | 7.120 | 411,600 | +0.10(+1.42%) |
Feb 28, 2019 | 7.230 | 7.260 | 7.000 | 7.020 | 753,470 | -0.25(-3.44%) |
Feb 27, 2019 | 7.340 | 7.380 | 7.130 | 7.270 | 792,048 | -0.07(-0.95%) |
Feb 26, 2019 | 7.200 | 7.430 | 7.200 | 7.340 | 1,280,412 | +0.08(+1.10%) |
Feb 25, 2019 | 7.290 | 7.470 | 7.205 | 7.260 | 946,600 | +0.11(+1.54%) |
Feb 22, 2019 | 7.060 | 7.240 | 7.010 | 7.150 | 783,900 | +0.08(+1.13%) |
Feb 21, 2019 | 7.150 | 7.370 | 7.010 | 7.070 | 1,097,180 | -0.10(-1.39%) |
Feb 20, 2019 | 7.100 | 7.240 | 6.950 | 7.170 | 1,000,928 | +0.10(+1.41%) |
Feb 19, 2019 | 7.500 | 7.500 | 6.670 | 7.070 | 2,568,697 | -0.60(-7.82%) |
Feb 15, 2019 | 7.800 | 7.910 | 7.610 | 7.670 | 828,200 | -0.10(-1.29%) |
Feb 14, 2019 | 8.110 | 8.200 | 7.750 | 7.770 | 1,183,019 | -0.37(-4.55%) |
Feb 13, 2019 | 8.210 | 8.220 | 8.015 | 8.140 | 865,200 | -0.04(-0.49%) |
Feb 12, 2019 | 8.160 | 8.490 | 8.110 | 8.180 | 1,028,256 | +0.09(+1.11%) |
Feb 11, 2019 | 8.120 | 8.200 | 7.890 | 8.090 | 483,718 | -0.05(-0.61%) |
Feb 08, 2019 | 8.190 | 8.300 | 7.905 | 8.140 | 532,500 | -0.15(-1.81%) |
Feb 07, 2019 | 8.460 | 8.505 | 8.170 | 8.290 | 694,758 | -0.18(-2.13%) |
Feb 06, 2019 | 8.420 | 8.690 | 8.350 | 8.470 | 747,584 | +0.05(+0.59%) |
Feb 05, 2019 | 8.380 | 8.590 | 8.350 | 8.420 | 362,965 | +0.07(+0.84%) |
Feb 04, 2019 | 8.310 | 8.490 | 8.150 | 8.350 | 610,586 | +0.07(+0.85%) |