Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 6.510 | 6.800 | 6.430 | 6.800 | 15,708 | +0.28(+4.29%) |
Apr 29, 2019 | 6.650 | 6.760 | 6.435 | 6.520 | 5,487 | -0.18(-2.69%) |
Apr 26, 2019 | 7.000 | 7.011 | 6.500 | 6.700 | 10,400 | -0.30(-4.29%) |
Apr 25, 2019 | 7.260 | 7.260 | 6.980 | 7.000 | 17,320 | -0.37(-5.02%) |
Apr 24, 2019 | 7.080 | 7.400 | 7.010 | 7.370 | 4,199 | +0.37(+5.29%) |
Apr 23, 2019 | 7.440 | 7.440 | 7.000 | 7.000 | 8,435 | -0.57(-7.53%) |
Apr 22, 2019 | 7.370 | 7.570 | 7.200 | 7.570 | 2,599 | +0.13(+1.75%) |
Apr 18, 2019 | 7.250 | 7.550 | 7.160 | 7.440 | 3,900 | +0.22(+3.05%) |
Apr 17, 2019 | 7.510 | 7.570 | 7.160 | 7.220 | 8,707 | -0.33(-4.37%) |
Apr 16, 2019 | 7.520 | 7.550 | 7.110 | 7.550 | 3,651 | +0.05(+0.67%) |
Apr 15, 2019 | 7.340 | 7.500 | 7.130 | 7.500 | 6,174 | +0.20(+2.74%) |
Apr 12, 2019 | 7.320 | 7.430 | 7.010 | 7.300 | 18,300 | -0.04(-0.54%) |
Apr 11, 2019 | 7.480 | 7.550 | 7.000 | 7.340 | 29,197 | -0.19(-2.52%) |
Apr 10, 2019 | 7.260 | 7.583 | 7.260 | 7.530 | 13,904 | +0.28(+3.86%) |
Apr 09, 2019 | 7.590 | 7.700 | 7.250 | 7.250 | 7,657 | -0.44(-5.72%) |
Apr 08, 2019 | 7.600 | 7.703 | 7.310 | 7.690 | 8,170 | +0.05(+0.65%) |
Apr 05, 2019 | 7.280 | 7.900 | 7.280 | 7.640 | 122,300 | +0.36(+4.95%) |
Apr 04, 2019 | 6.840 | 7.280 | 6.690 | 7.280 | 18,524 | +0.44(+6.43%) |
Apr 03, 2019 | 6.880 | 7.025 | 6.420 | 6.840 | 10,478 | -0.05(-0.80%) |
Apr 02, 2019 | 7.010 | 7.070 | 6.603 | 6.895 | 38,669 | -0.18(-2.48%) |
Apr 01, 2019 | 6.850 | 7.330 | 6.400 | 7.070 | 29,738 | -0.07(-0.98%) |
Mar 29, 2019 | 7.200 | 7.450 | 6.804 | 7.140 | 31,500 | -0.06(-0.83%) |
Mar 28, 2019 | 7.140 | 7.210 | 7.010 | 7.200 | 10,854 | +0.09(+1.27%) |
Mar 27, 2019 | 7.090 | 7.350 | 7.070 | 7.110 | 9,275 | +0.01(+0.14%) |
Mar 26, 2019 | 7.180 | 7.240 | 7.080 | 7.100 | 3,049 | -0.18(-2.47%) |
Mar 25, 2019 | 7.490 | 7.500 | 7.010 | 7.280 | 12,043 | -0.21(-2.80%) |
Mar 22, 2019 | 7.140 | 7.593 | 7.050 | 7.490 | 9,900 | +0.30(+4.17%) |
Mar 21, 2019 | 7.490 | 7.490 | 7.150 | 7.190 | 7,539 | -0.41(-5.39%) |
Mar 20, 2019 | 7.400 | 7.600 | 7.140 | 7.600 | 38,126 | +0.24(+3.26%) |
Mar 19, 2019 | 7.690 | 8.150 | 7.360 | 7.360 | 67,080 | -0.38(-4.91%) |
Mar 18, 2019 | 7.220 | 7.750 | 6.910 | 7.740 | 39,890 | +0.47(+6.46%) |
Mar 15, 2019 | 7.140 | 7.400 | 6.895 | 7.270 | 33,900 | +0.09(+1.25%) |
Mar 14, 2019 | 7.140 | 7.279 | 6.700 | 7.180 | 30,759 | -0.03(-0.42%) |
Mar 13, 2019 | 7.360 | 7.490 | 6.800 | 7.210 | 112,524 | +0.26(+3.74%) |
Mar 12, 2019 | 7.470 | 7.470 | 6.650 | 6.950 | 51,212 | -0.39(-5.31%) |
Mar 11, 2019 | 7.000 | 7.340 | 6.830 | 7.340 | 87,196 | +0.59(+8.74%) |
Mar 08, 2019 | 6.000 | 6.832 | 5.895 | 6.750 | 146,500 | +0.79(+13.26%) |
Mar 07, 2019 | 5.140 | 6.180 | 5.140 | 5.960 | 214,795 | +0.82(+15.95%) |
Mar 06, 2019 | 5.140 | 5.350 | 4.990 | 5.140 | 31,184 | -0.05(-0.96%) |
Mar 05, 2019 | 5.464 | 5.490 | 5.020 | 5.190 | 34,916 | +0.29(+5.92%) |
Mar 04, 2019 | 5.260 | 5.421 | 4.790 | 4.900 | 30,076 | -0.40(-7.55%) |
Mar 01, 2019 | 5.250 | 5.375 | 5.020 | 5.300 | 42,000 | +0.05(+0.95%) |
Feb 28, 2019 | 5.360 | 5.410 | 5.150 | 5.250 | 23,946 | -0.11(-2.05%) |
Feb 27, 2019 | 5.530 | 5.530 | 5.150 | 5.360 | 36,911 | -0.25(-4.46%) |
Feb 26, 2019 | 5.830 | 5.830 | 5.450 | 5.610 | 47,282 | -0.23(-3.94%) |
Feb 25, 2019 | 6.340 | 6.340 | 5.510 | 5.840 | 88,518 | +0.24(+4.29%) |
Feb 22, 2019 | 5.660 | 5.750 | 5.500 | 5.600 | 65,000 | -0.04(-0.71%) |
Feb 21, 2019 | 6.170 | 6.200 | 5.550 | 5.640 | 63,554 | -0.56(-9.03%) |
Feb 20, 2019 | 6.510 | 6.750 | 5.800 | 6.200 | 523,770 | +0.57(+10.12%) |
Feb 19, 2019 | 5.600 | 5.791 | 5.427 | 5.630 | 83,419 | -0.16(-2.76%) |
Feb 15, 2019 | 6.190 | 6.207 | 5.655 | 5.790 | 52,800 | -0.19(-3.18%) |
Feb 14, 2019 | 6.330 | 6.330 | 5.610 | 5.980 | 225,751 | -0.51(-7.86%) |
Feb 13, 2019 | 6.940 | 7.020 | 6.350 | 6.490 | 312,161 | -0.61(-8.59%) |
Feb 12, 2019 | 7.300 | 9.700 | 6.480 | 7.100 | 4,601,413 | +1.20(+20.34%) |
Feb 11, 2019 | 4.870 | 6.400 | 4.790 | 5.900 | 835,236 | +0.95(+19.19%) |
Feb 08, 2019 | 5.400 | 5.580 | 4.710 | 4.950 | 116,300 | -0.55(-10.00%) |
Feb 07, 2019 | 6.730 | 7.300 | 4.710 | 5.500 | 325,308 | -1.50(-21.43%) |
Feb 06, 2019 | 8.350 | 9.760 | 6.700 | 7.000 | 1,264,986 | -0.18(-2.51%) |
Feb 05, 2019 | 4.030 | 11.39 | 4.010 | 7.180 | 2,001,823 | +3.48(+94.05%) |