Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.150 | 7.310 | 7.150 | 7.260 | 300,061 | +0.09(+1.26%) |
Apr 29, 2019 | 7.280 | 7.440 | 7.160 | 7.170 | 572,956 | -0.05(-0.69%) |
Apr 26, 2019 | 7.290 | 7.300 | 7.100 | 7.220 | 950,433 | -0.27(-3.60%) |
Apr 25, 2019 | 7.690 | 7.860 | 7.380 | 7.490 | 1,448,798 | -0.24(-3.10%) |
Apr 24, 2019 | 7.640 | 7.760 | 7.620 | 7.730 | 311,410 | +0.00(+0.00%) |
Apr 23, 2019 | 7.600 | 7.770 | 7.600 | 7.730 | 865,704 | +0.35(+4.74%) |
Apr 22, 2019 | 7.400 | 7.450 | 7.340 | 7.380 | 472,402 | -0.17(-2.25%) |
Apr 18, 2019 | 7.550 | 7.550 | 7.550 | 0 | +0.12(+1.62%) | |
Apr 17, 2019 | 7.260 | 7.440 | 7.260 | 7.430 | 852,738 | +0.36(+5.09%) |
Apr 16, 2019 | 6.990 | 7.090 | 6.990 | 7.070 | 361,179 | +0.08(+1.14%) |
Apr 15, 2019 | 6.870 | 7.000 | 6.850 | 6.990 | 629,808 | +0.31(+4.64%) |
Apr 12, 2019 | 6.560 | 6.680 | 6.540 | 6.680 | 534,239 | +0.09(+1.37%) |
Apr 11, 2019 | 6.540 | 6.670 | 6.440 | 6.590 | 1,066,617 | +0.12(+1.85%) |
Apr 10, 2019 | 6.480 | 6.500 | 6.400 | 6.470 | 651,949 | +0.04(+0.62%) |
Apr 09, 2019 | 6.510 | 6.540 | 6.430 | 6.430 | 435,175 | +0.01(+0.16%) |
Apr 08, 2019 | 6.510 | 6.530 | 6.370 | 6.420 | 762,022 | -0.19(-2.87%) |
Apr 05, 2019 | 6.720 | 6.730 | 6.610 | 6.610 | 541,543 | -0.15(-2.22%) |
Apr 04, 2019 | 6.620 | 6.780 | 6.590 | 6.760 | 719,350 | +0.15(+2.27%) |
Apr 03, 2019 | 6.590 | 6.670 | 6.550 | 6.610 | 874,991 | +0.10(+1.54%) |
Apr 02, 2019 | 6.460 | 6.590 | 6.460 | 6.510 | 839,180 | +0.05(+0.77%) |
Apr 01, 2019 | 6.510 | 6.510 | 6.310 | 6.460 | 1,406,600 | -0.17(-2.56%) |
Mar 29, 2019 | 6.540 | 6.680 | 6.520 | 6.630 | 1,214,458 | +0.23(+3.59%) |
Mar 28, 2019 | 6.390 | 6.450 | 6.320 | 6.400 | 909,862 | +0.03(+0.47%) |
Mar 27, 2019 | 6.460 | 6.520 | 6.350 | 6.370 | 1,408,866 | +0.11(+1.76%) |
Mar 26, 2019 | 6.210 | 6.270 | 6.170 | 6.260 | 1,115,326 | +0.11(+1.79%) |
Mar 25, 2019 | 6.220 | 6.240 | 6.100 | 6.150 | 1,494,378 | +0.00(+0.00%) |
Mar 22, 2019 | 6.120 | 6.210 | 6.120 | 6.150 | 1,807,789 | +0.22(+3.71%) |
Mar 21, 2019 | 5.990 | 6.040 | 5.920 | 5.930 | 966,112 | +0.05(+0.85%) |
Mar 20, 2019 | 5.870 | 5.960 | 5.870 | 5.880 | 1,208,759 | +0.09(+1.55%) |
Mar 19, 2019 | 5.770 | 5.830 | 5.750 | 5.790 | 1,126,350 | -0.05(-0.86%) |
Mar 18, 2019 | 5.910 | 5.910 | 5.800 | 5.840 | 1,296,687 | -0.21(-3.47%) |
Mar 15, 2019 | 5.910 | 6.060 | 5.910 | 6.050 | 1,193,061 | +0.20(+3.42%) |
Mar 14, 2019 | 5.860 | 5.910 | 5.810 | 5.850 | 1,157,447 | -0.07(-1.18%) |
Mar 13, 2019 | 6.010 | 6.010 | 5.890 | 5.920 | 814,187 | -0.11(-1.82%) |
Mar 12, 2019 | 6.140 | 6.190 | 6.030 | 6.030 | 974,920 | -0.10(-1.63%) |
Mar 11, 2019 | 6.050 | 6.160 | 6.050 | 6.130 | 1,610,155 | +0.34(+5.87%) |
Mar 08, 2019 | 5.750 | 5.810 | 5.740 | 5.790 | 412,022 | +0.00(+0.00%) |
Mar 07, 2019 | 5.850 | 5.950 | 5.770 | 5.790 | 1,299,947 | -0.07(-1.19%) |
Mar 06, 2019 | 5.780 | 5.950 | 5.780 | 5.860 | 980,838 | +0.16(+2.81%) |
Mar 05, 2019 | 5.800 | 5.870 | 5.690 | 5.700 | 871,251 | -0.13(-2.23%) |
Mar 04, 2019 | 5.870 | 5.900 | 5.800 | 5.830 | 766,647 | -0.03(-0.51%) |
Mar 01, 2019 | 5.800 | 5.940 | 5.770 | 5.860 | 1,009,720 | -0.18(-2.98%) |
Feb 28, 2019 | 5.940 | 6.120 | 5.880 | 6.040 | 1,028,466 | +0.00(+0.00%) |
Feb 27, 2019 | 6.230 | 6.250 | 6.040 | 6.040 | 985,805 | -0.15(-2.42%) |
Feb 26, 2019 | 5.920 | 6.230 | 5.890 | 6.190 | 919,246 | +0.17(+2.82%) |
Feb 25, 2019 | 6.170 | 6.260 | 5.980 | 6.020 | 1,078,455 | -0.40(-6.23%) |
Feb 22, 2019 | 6.490 | 6.500 | 6.330 | 6.420 | 678,272 | +0.00(+0.00%) |
Feb 21, 2019 | 6.550 | 6.590 | 6.410 | 6.420 | 1,085,520 | -0.26(-3.89%) |
Feb 20, 2019 | 6.520 | 6.730 | 6.500 | 6.680 | 474,287 | +0.08(+1.21%) |
Feb 19, 2019 | 6.770 | 6.790 | 6.560 | 6.600 | 893,970 | -0.19(-2.80%) |
Feb 15, 2019 | 6.790 | 6.790 | 6.790 | 0 | -0.24(-3.41%) | |
Feb 14, 2019 | 6.950 | 7.050 | 6.840 | 7.030 | 1,205,859 | +0.13(+1.88%) |
Feb 13, 2019 | 6.950 | 7.010 | 6.800 | 6.900 | 1,162,725 | +0.24(+3.60%) |
Feb 12, 2019 | 6.780 | 6.790 | 6.540 | 6.660 | 1,091,278 | -0.12(-1.77%) |
Feb 11, 2019 | 6.520 | 6.810 | 6.500 | 6.780 | 1,321,497 | -0.18(-2.59%) |
Feb 08, 2019 | 7.110 | 7.260 | 6.950 | 6.960 | 872,862 | -0.22(-3.06%) |
Feb 07, 2019 | 6.890 | 7.290 | 6.890 | 7.180 | 1,350,418 | +0.49(+7.32%) |
Feb 06, 2019 | 6.710 | 6.800 | 6.570 | 6.690 | 879,965 | +0.06(+0.90%) |
Feb 05, 2019 | 6.650 | 6.780 | 6.520 | 6.630 | 692,813 | -0.11(-1.63%) |
Feb 04, 2019 | 6.660 | 6.770 | 6.600 | 6.740 | 1,499,595 | +0.35(+5.48%) |