Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.360 | 7.360 | 7.170 | 7.190 | 1,447,413 | -0.14(-1.91%) |
Apr 29, 2019 | 7.550 | 7.550 | 7.300 | 7.330 | 1,451,195 | -0.23(-3.04%) |
Apr 26, 2019 | 7.300 | 7.600 | 7.280 | 7.560 | 2,614,392 | +0.31(+4.28%) |
Apr 25, 2019 | 7.240 | 7.410 | 7.090 | 7.250 | 3,044,013 | -0.09(-1.23%) |
Apr 24, 2019 | 7.480 | 7.550 | 7.280 | 7.340 | 2,023,548 | -0.15(-2.00%) |
Apr 23, 2019 | 7.600 | 7.600 | 7.440 | 7.490 | 2,495,540 | -0.09(-1.19%) |
Apr 22, 2019 | 7.650 | 7.660 | 7.490 | 7.580 | 955,462 | -0.12(-1.56%) |
Apr 18, 2019 | 7.700 | 7.700 | 7.700 | 0 | -0.24(-3.02%) | |
Apr 17, 2019 | 7.600 | 7.960 | 7.590 | 7.940 | 4,549,071 | +0.46(+6.15%) |
Apr 16, 2019 | 7.550 | 7.720 | 7.420 | 7.480 | 4,082,235 | +0.10(+1.36%) |
Apr 15, 2019 | 7.170 | 7.490 | 7.170 | 7.380 | 6,209,748 | +0.55(+8.05%) |
Apr 12, 2019 | 6.860 | 7.000 | 6.820 | 6.830 | 2,258,041 | +0.15(+2.25%) |
Apr 11, 2019 | 6.730 | 6.820 | 6.610 | 6.680 | 4,029,550 | +0.10(+1.52%) |
Apr 10, 2019 | 6.620 | 6.700 | 6.550 | 6.580 | 2,364,479 | -0.01(-0.15%) |
Apr 09, 2019 | 6.670 | 6.720 | 6.530 | 6.590 | 1,218,139 | -0.12(-1.79%) |
Apr 08, 2019 | 6.700 | 6.780 | 6.640 | 6.710 | 1,172,866 | +0.04(+0.60%) |
Apr 05, 2019 | 6.610 | 6.700 | 6.560 | 6.670 | 1,539,233 | +0.07(+1.06%) |
Apr 04, 2019 | 6.420 | 6.620 | 6.420 | 6.600 | 1,458,091 | +0.11(+1.69%) |
Apr 03, 2019 | 6.460 | 6.640 | 6.460 | 6.490 | 1,767,057 | +0.13(+2.04%) |
Apr 02, 2019 | 6.450 | 6.530 | 6.340 | 6.360 | 1,786,276 | -0.12(-1.85%) |
Apr 01, 2019 | 6.430 | 6.600 | 6.400 | 6.480 | 2,486,262 | +0.28(+4.52%) |
Mar 29, 2019 | 6.360 | 6.370 | 6.200 | 6.200 | 1,637,456 | -0.04(-0.64%) |
Mar 28, 2019 | 6.160 | 6.270 | 6.140 | 6.240 | 1,064,564 | +0.06(+0.97%) |
Mar 27, 2019 | 6.150 | 6.270 | 6.050 | 6.180 | 1,795,383 | +0.05(+0.82%) |
Mar 26, 2019 | 6.110 | 6.260 | 6.070 | 6.130 | 2,438,433 | +0.08(+1.32%) |
Mar 25, 2019 | 5.990 | 6.120 | 5.940 | 6.050 | 1,862,855 | +0.07(+1.17%) |
Mar 22, 2019 | 6.380 | 6.420 | 5.970 | 5.980 | 5,820,302 | -0.52(-8.00%) |
Mar 21, 2019 | 6.470 | 6.630 | 6.470 | 6.500 | 2,005,148 | -0.02(-0.31%) |
Mar 20, 2019 | 6.410 | 6.560 | 6.310 | 6.520 | 1,806,244 | +0.11(+1.72%) |
Mar 19, 2019 | 6.390 | 6.450 | 6.370 | 6.410 | 2,635,105 | +0.08(+1.26%) |
Mar 18, 2019 | 6.430 | 6.480 | 6.300 | 6.330 | 2,524,803 | -0.02(-0.31%) |
Mar 15, 2019 | 6.320 | 6.380 | 6.280 | 6.350 | 2,363,430 | +0.07(+1.11%) |
Mar 14, 2019 | 6.390 | 6.460 | 6.260 | 6.280 | 1,447,079 | -0.16(-2.48%) |
Mar 13, 2019 | 6.410 | 6.500 | 6.380 | 6.440 | 2,011,260 | +0.09(+1.42%) |
Mar 12, 2019 | 6.460 | 6.540 | 6.320 | 6.350 | 2,830,055 | -0.02(-0.31%) |
Mar 11, 2019 | 6.260 | 6.400 | 6.260 | 6.370 | 1,784,051 | +0.13(+2.08%) |
Mar 08, 2019 | 6.190 | 6.240 | 6.140 | 6.240 | 1,842,084 | -0.05(-0.79%) |
Mar 07, 2019 | 6.560 | 6.560 | 6.260 | 6.290 | 2,906,085 | -0.28(-4.26%) |
Mar 06, 2019 | 6.900 | 7.020 | 6.170 | 6.570 | 8,382,504 | -0.33(-4.78%) |
Mar 05, 2019 | 6.880 | 6.940 | 6.750 | 6.900 | 2,298,918 | +0.08(+1.17%) |
Mar 04, 2019 | 6.840 | 6.880 | 6.660 | 6.820 | 2,016,756 | +0.03(+0.44%) |
Mar 01, 2019 | 6.750 | 6.870 | 6.720 | 6.790 | 1,923,708 | +0.11(+1.65%) |
Feb 28, 2019 | 6.790 | 6.810 | 6.660 | 6.680 | 1,659,290 | -0.14(-2.05%) |
Feb 27, 2019 | 6.970 | 6.970 | 6.720 | 6.820 | 2,097,005 | -0.11(-1.59%) |
Feb 26, 2019 | 6.970 | 6.980 | 6.850 | 6.930 | 2,498,697 | -0.05(-0.72%) |
Feb 25, 2019 | 7.110 | 7.120 | 6.860 | 6.980 | 5,599,974 | -0.11(-1.55%) |
Feb 22, 2019 | 6.810 | 7.100 | 6.750 | 7.090 | 5,427,211 | +0.44(+6.62%) |
Feb 21, 2019 | 6.660 | 6.710 | 6.530 | 6.650 | 2,927,355 | -0.07(-1.04%) |
Feb 20, 2019 | 6.510 | 6.750 | 6.510 | 6.720 | 3,307,084 | +0.11(+1.66%) |
Feb 19, 2019 | 6.250 | 6.750 | 6.250 | 6.610 | 4,483,707 | +0.10(+1.54%) |
Feb 15, 2019 | 6.510 | 6.510 | 6.510 | 0 | +0.44(+7.25%) | |
Feb 14, 2019 | 5.940 | 6.130 | 5.900 | 6.070 | 1,801,832 | +0.08(+1.34%) |
Feb 13, 2019 | 5.950 | 6.060 | 5.930 | 5.990 | 1,701,149 | +0.05(+0.84%) |
Feb 12, 2019 | 5.960 | 5.980 | 5.850 | 5.940 | 1,976,482 | -0.04(-0.67%) |
Feb 11, 2019 | 5.920 | 6.000 | 5.910 | 5.980 | 2,315,713 | -0.02(-0.33%) |
Feb 08, 2019 | 6.070 | 6.070 | 5.910 | 6.000 | 1,246,240 | -0.08(-1.32%) |
Feb 07, 2019 | 6.180 | 6.220 | 6.050 | 6.080 | 1,334,572 | -0.09(-1.46%) |
Feb 06, 2019 | 6.060 | 6.330 | 6.060 | 6.170 | 2,793,165 | +0.09(+1.48%) |
Feb 05, 2019 | 6.050 | 6.150 | 5.940 | 6.080 | 2,158,289 | +0.03(+0.50%) |
Feb 04, 2019 | 5.900 | 6.050 | 5.890 | 6.050 | 2,894,353 | +0.11(+1.85%) |