Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.150 | 5.268 | 5.010 | 5.160 | 18,740 | +0.01(+0.19%) |
Apr 29, 2019 | 5.300 | 5.320 | 5.030 | 5.150 | 28,686 | -0.25(-4.63%) |
Apr 26, 2019 | 5.430 | 5.730 | 5.330 | 5.400 | 22,900 | -0.08(-1.46%) |
Apr 25, 2019 | 5.620 | 5.750 | 5.355 | 5.480 | 32,546 | -0.21(-3.69%) |
Apr 24, 2019 | 5.600 | 6.000 | 5.590 | 5.690 | 47,774 | +0.06(+0.98%) |
Apr 23, 2019 | 5.650 | 5.800 | 5.600 | 5.635 | 26,843 | -0.04(-0.79%) |
Apr 22, 2019 | 5.670 | 5.680 | 5.576 | 5.680 | 15,430 | -0.05(-0.87%) |
Apr 18, 2019 | 5.770 | 5.880 | 5.590 | 5.730 | 26,600 | -0.08(-1.38%) |
Apr 17, 2019 | 6.040 | 6.040 | 5.730 | 5.810 | 49,315 | -0.29(-4.75%) |
Apr 16, 2019 | 5.770 | 6.870 | 5.730 | 6.100 | 362,712 | +0.37(+6.46%) |
Apr 15, 2019 | 5.910 | 5.950 | 5.660 | 5.730 | 41,258 | -0.23(-3.86%) |
Apr 12, 2019 | 5.780 | 5.960 | 5.644 | 5.960 | 49,800 | +0.24(+4.20%) |
Apr 11, 2019 | 5.860 | 6.270 | 5.690 | 5.720 | 126,164 | -0.20(-3.38%) |
Apr 10, 2019 | 5.710 | 6.350 | 5.561 | 5.920 | 243,577 | +0.17(+2.96%) |
Apr 09, 2019 | 5.490 | 5.950 | 5.460 | 5.750 | 137,659 | +0.35(+6.48%) |
Apr 08, 2019 | 5.760 | 5.850 | 5.300 | 5.400 | 344,908 | -0.31(-5.43%) |
Apr 05, 2019 | 5.560 | 5.980 | 5.250 | 5.710 | 334,700 | +0.09(+1.60%) |
Apr 04, 2019 | 5.710 | 6.850 | 5.230 | 5.620 | 780,758 | -0.32(-5.39%) |
Apr 03, 2019 | 6.120 | 6.300 | 5.220 | 5.940 | 60,403 | -0.18(-2.94%) |
Apr 02, 2019 | 6.480 | 6.480 | 5.760 | 6.120 | 80,875 | -0.50(-7.48%) |
Apr 01, 2019 | 6.480 | 6.786 | 6.462 | 6.615 | 11,868 | -0.11(-1.63%) |
Mar 29, 2019 | 6.660 | 6.786 | 6.530 | 6.725 | 11,861 | -0.02(-0.32%) |
Mar 28, 2019 | 6.752 | 6.926 | 6.660 | 6.746 | 9,973 | -0.13(-1.83%) |
Mar 27, 2019 | 7.020 | 7.562 | 6.840 | 6.872 | 33,000 | -0.09(-1.34%) |
Mar 26, 2019 | 6.777 | 7.020 | 6.509 | 6.966 | 33,895 | +0.19(+2.79%) |
Mar 25, 2019 | 6.896 | 7.108 | 6.660 | 6.777 | 11,024 | -0.24(-3.46%) |
Mar 22, 2019 | 7.202 | 7.378 | 6.660 | 7.020 | 21,777 | -0.39(-5.20%) |
Mar 21, 2019 | 7.322 | 7.542 | 7.112 | 7.405 | 13,867 | -0.15(-2.05%) |
Mar 20, 2019 | 6.840 | 7.740 | 6.840 | 7.560 | 35,809 | +0.36(+5.00%) |
Mar 19, 2019 | 7.038 | 7.290 | 6.840 | 7.200 | 42,555 | +0.00(+0.00%) |
Mar 18, 2019 | 7.380 | 7.920 | 6.840 | 7.200 | 113,659 | +0.20(+2.83%) |
Mar 15, 2019 | 7.416 | 7.468 | 6.840 | 7.002 | 41,861 | -0.47(-6.27%) |
Mar 14, 2019 | 7.252 | 7.735 | 7.200 | 7.470 | 120,398 | +0.11(+1.47%) |
Mar 13, 2019 | 7.252 | 7.596 | 7.200 | 7.362 | 32,434 | -0.56(-7.05%) |
Mar 12, 2019 | 7.560 | 7.920 | 7.380 | 7.920 | 30,141 | +0.24(+3.17%) |
Mar 11, 2019 | 7.562 | 8.100 | 7.560 | 7.677 | 10,405 | -0.06(-0.79%) |
Mar 08, 2019 | 7.938 | 8.098 | 7.562 | 7.738 | 23,827 | -0.32(-3.91%) |
Mar 07, 2019 | 8.460 | 8.636 | 7.920 | 8.053 | 38,085 | -0.23(-2.74%) |
Mar 06, 2019 | 7.920 | 9.900 | 7.920 | 8.280 | 146,228 | +0.00(+0.00%) |
Mar 05, 2019 | 8.100 | 8.460 | 7.920 | 8.280 | 13,226 | +0.00(+0.00%) |
Mar 04, 2019 | 8.260 | 8.640 | 7.965 | 8.280 | 29,115 | -0.18(-2.13%) |
Mar 01, 2019 | 8.280 | 9.000 | 8.280 | 8.460 | 21,688 | +0.00(+0.00%) |
Feb 28, 2019 | 7.920 | 11.34 | 7.380 | 8.460 | 140,432 | +0.18(+2.17%) |
Feb 27, 2019 | 8.640 | 8.640 | 7.740 | 8.280 | 35,429 | -0.14(-1.71%) |
Feb 26, 2019 | 7.704 | 8.424 | 7.259 | 8.424 | 113,569 | +0.59(+7.59%) |
Feb 25, 2019 | 8.100 | 8.226 | 7.600 | 7.830 | 53,983 | -0.45(-5.43%) |
Feb 22, 2019 | 8.460 | 9.360 | 7.560 | 8.280 | 191,183 | -0.18(-2.13%) |
Feb 21, 2019 | 10.44 | 10.80 | 7.740 | 8.460 | 396,424 | -0.68(-7.48%) |
Feb 20, 2019 | 16.20 | 17.46 | 9.144 | 9.144 | 1,439,643 | +2.18(+31.27%) |
Feb 19, 2019 | 6.876 | 7.164 | 6.876 | 6.966 | 3,008 | -0.05(-0.77%) |
Feb 15, 2019 | 6.840 | 7.380 | 6.840 | 7.020 | 6,472 | -0.20(-2.74%) |
Feb 14, 2019 | 7.380 | 7.722 | 6.660 | 7.218 | 18,850 | -0.13(-1.74%) |
Feb 13, 2019 | 6.840 | 7.378 | 6.606 | 7.346 | 7,106 | +0.51(+7.39%) |
Feb 12, 2019 | 6.300 | 7.020 | 6.300 | 6.840 | 5,941 | +0.33(+5.03%) |
Feb 11, 2019 | 6.995 | 7.020 | 6.512 | 6.512 | 7,552 | -0.15(-2.22%) |
Feb 08, 2019 | 7.020 | 7.020 | 6.660 | 6.660 | 6,033 | -0.32(-4.64%) |
Feb 07, 2019 | 7.380 | 7.380 | 6.840 | 6.984 | 3,648 | -0.04(-0.51%) |
Feb 06, 2019 | 7.560 | 7.560 | 6.948 | 7.020 | 8,506 | -0.18(-2.50%) |
Feb 05, 2019 | 7.322 | 7.920 | 7.148 | 7.200 | 33,463 | -0.36(-4.76%) |
Feb 04, 2019 | 7.398 | 7.560 | 7.384 | 7.560 | 2,590 | +0.09(+1.20%) |