Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.850 | 5.130 | 4.750 | 4.790 | 258,540 | +0.03(+0.63%) |
Apr 29, 2019 | 4.830 | 4.990 | 4.760 | 4.760 | 45,286 | -0.07(-1.45%) |
Apr 26, 2019 | 4.760 | 4.860 | 4.760 | 4.830 | 27,400 | +0.05(+1.05%) |
Apr 25, 2019 | 4.760 | 4.930 | 4.740 | 4.780 | 51,644 | +0.01(+0.21%) |
Apr 24, 2019 | 4.940 | 4.940 | 4.730 | 4.770 | 46,109 | -0.17(-3.44%) |
Apr 23, 2019 | 4.980 | 5.020 | 4.940 | 4.940 | 37,479 | -0.05(-1.00%) |
Apr 22, 2019 | 4.960 | 5.030 | 4.960 | 4.990 | 27,918 | +0.07(+1.42%) |
Apr 18, 2019 | 4.940 | 4.940 | 4.881 | 4.920 | 47,600 | +0.04(+0.82%) |
Apr 17, 2019 | 4.920 | 5.090 | 4.870 | 4.880 | 53,429 | -0.03(-0.61%) |
Apr 16, 2019 | 5.020 | 5.052 | 4.850 | 4.910 | 148,593 | -0.08(-1.60%) |
Apr 15, 2019 | 5.440 | 5.520 | 4.950 | 4.990 | 147,917 | -0.48(-8.78%) |
Apr 12, 2019 | 6.121 | 6.121 | 5.450 | 5.470 | 87,400 | -0.50(-8.38%) |
Apr 11, 2019 | 6.000 | 6.090 | 5.970 | 5.970 | 24,412 | -0.03(-0.50%) |
Apr 10, 2019 | 6.170 | 6.170 | 5.950 | 6.000 | 14,326 | -0.06(-0.99%) |
Apr 09, 2019 | 6.010 | 6.250 | 5.990 | 6.060 | 18,960 | +0.00(+0.00%) |
Apr 08, 2019 | 6.200 | 6.200 | 6.020 | 6.060 | 28,827 | -0.18(-2.88%) |
Apr 05, 2019 | 6.240 | 6.290 | 6.190 | 6.240 | 13,300 | -0.02(-0.32%) |
Apr 04, 2019 | 6.260 | 6.345 | 6.220 | 6.260 | 18,549 | +0.00(+0.00%) |
Apr 03, 2019 | 6.290 | 6.380 | 6.220 | 6.260 | 39,266 | -0.01(-0.16%) |
Apr 02, 2019 | 6.200 | 6.340 | 6.185 | 6.270 | 39,670 | +0.07(+1.13%) |
Apr 01, 2019 | 6.160 | 6.250 | 6.135 | 6.200 | 57,108 | +0.07(+1.14%) |
Mar 29, 2019 | 6.150 | 6.170 | 6.130 | 6.130 | 42,500 | +0.00(+0.00%) |
Mar 28, 2019 | 6.100 | 6.150 | 6.020 | 6.130 | 34,167 | +0.01(+0.16%) |
Mar 27, 2019 | 6.030 | 6.150 | 5.885 | 6.120 | 37,997 | +0.09(+1.49%) |
Mar 26, 2019 | 6.100 | 6.100 | 5.940 | 6.030 | 10,732 | -0.06(-0.99%) |
Mar 25, 2019 | 6.090 | 6.150 | 5.950 | 6.090 | 73,462 | -0.01(-0.16%) |
Mar 22, 2019 | 6.010 | 6.100 | 6.000 | 6.100 | 57,200 | +0.09(+1.50%) |
Mar 21, 2019 | 5.950 | 6.080 | 5.930 | 6.010 | 30,060 | +0.05(+0.84%) |
Mar 20, 2019 | 5.930 | 6.160 | 5.760 | 5.960 | 44,079 | +0.05(+0.85%) |
Mar 19, 2019 | 6.140 | 6.140 | 5.890 | 5.910 | 27,173 | -0.24(-3.90%) |
Mar 18, 2019 | 6.090 | 6.170 | 6.090 | 6.150 | 23,690 | +0.07(+1.15%) |
Mar 15, 2019 | 6.040 | 6.140 | 5.820 | 6.080 | 57,600 | +0.07(+1.16%) |
Mar 14, 2019 | 6.130 | 6.190 | 5.990 | 6.010 | 31,129 | -0.16(-2.59%) |
Mar 13, 2019 | 6.180 | 6.210 | 6.128 | 6.170 | 44,325 | -0.01(-0.16%) |
Mar 12, 2019 | 6.260 | 6.260 | 6.130 | 6.180 | 29,305 | -0.08(-1.20%) |
Mar 11, 2019 | 6.510 | 6.518 | 6.220 | 6.255 | 68,557 | -0.21(-3.17%) |
Mar 08, 2019 | 6.390 | 6.540 | 6.390 | 6.460 | 87,000 | +0.02(+0.31%) |
Mar 07, 2019 | 6.360 | 6.490 | 6.310 | 6.440 | 33,723 | +0.08(+1.26%) |
Mar 06, 2019 | 6.370 | 6.410 | 6.300 | 6.360 | 109,429 | -0.06(-0.93%) |
Mar 05, 2019 | 6.370 | 6.500 | 6.370 | 6.420 | 41,319 | +0.01(+0.16%) |
Mar 04, 2019 | 6.390 | 6.450 | 6.301 | 6.410 | 70,821 | +0.10(+1.58%) |
Mar 01, 2019 | 6.340 | 6.490 | 6.300 | 6.310 | 31,200 | -0.02(-0.32%) |
Feb 28, 2019 | 6.410 | 6.410 | 6.260 | 6.330 | 39,104 | -0.10(-1.56%) |
Feb 27, 2019 | 6.420 | 6.500 | 6.290 | 6.430 | 27,259 | -0.01(-0.16%) |
Feb 26, 2019 | 6.250 | 6.500 | 6.250 | 6.440 | 71,002 | +0.14(+2.22%) |
Feb 25, 2019 | 6.250 | 6.350 | 6.210 | 6.300 | 68,693 | +0.05(+0.80%) |
Feb 22, 2019 | 6.210 | 6.300 | 6.210 | 6.250 | 64,500 | +0.02(+0.32%) |
Feb 21, 2019 | 6.150 | 6.280 | 6.150 | 6.230 | 77,712 | +0.03(+0.48%) |
Feb 20, 2019 | 6.070 | 6.210 | 5.970 | 6.200 | 136,851 | +0.12(+1.97%) |
Feb 19, 2019 | 5.470 | 6.090 | 5.470 | 6.080 | 256,691 | +0.60(+10.95%) |
Feb 15, 2019 | 5.340 | 5.490 | 5.340 | 5.480 | 153,800 | +0.13(+2.43%) |
Feb 14, 2019 | 5.380 | 5.380 | 5.332 | 5.350 | 105,818 | +0.00(+0.00%) |
Feb 13, 2019 | 5.380 | 5.410 | 5.320 | 5.350 | 72,023 | -0.03(-0.56%) |
Feb 12, 2019 | 5.330 | 5.410 | 5.330 | 5.380 | 78,228 | +0.02(+0.37%) |
Feb 11, 2019 | 5.360 | 5.390 | 5.310 | 5.360 | 123,536 | -0.01(-0.19%) |
Feb 08, 2019 | 5.460 | 5.490 | 5.330 | 5.370 | 87,300 | -0.09(-1.65%) |
Feb 07, 2019 | 5.420 | 5.490 | 5.400 | 5.460 | 46,164 | -0.04(-0.73%) |
Feb 06, 2019 | 5.450 | 5.650 | 5.430 | 5.500 | 89,738 | +0.08(+1.48%) |
Feb 05, 2019 | 5.380 | 5.450 | 5.340 | 5.420 | 95,162 | +0.01(+0.18%) |
Feb 04, 2019 | 5.400 | 5.460 | 5.350 | 5.410 | 147,621 | +0.01(+0.19%) |