Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 6.502 | 6.521 | 6.321 | 6.321 | 134,435 | -0.09(-1.41%) |
Apr 29, 2019 | 6.457 | 6.530 | 6.330 | 6.412 | 213,436 | -0.06(-0.98%) |
Apr 26, 2019 | 6.385 | 6.521 | 6.267 | 6.475 | 142,110 | +0.12(+1.85%) |
Apr 25, 2019 | 6.493 | 6.493 | 6.303 | 6.358 | 315,757 | -0.10(-1.54%) |
Apr 24, 2019 | 6.521 | 6.548 | 6.448 | 6.457 | 138,609 | -0.01(-0.14%) |
Apr 23, 2019 | 6.249 | 6.521 | 6.249 | 6.466 | 96,306 | +0.16(+2.59%) |
Apr 22, 2019 | 6.231 | 6.412 | 6.222 | 6.303 | 129,942 | +0.07(+1.16%) |
Apr 18, 2019 | 6.448 | 6.493 | 6.204 | 6.231 | 154,808 | -0.26(-4.04%) |
Apr 17, 2019 | 6.521 | 6.557 | 6.367 | 6.493 | 221,590 | -0.01(-0.14%) |
Apr 16, 2019 | 6.367 | 6.521 | 6.258 | 6.502 | 211,917 | +0.19(+3.01%) |
Apr 15, 2019 | 6.348 | 6.439 | 6.231 | 6.312 | 158,630 | -0.04(-0.57%) |
Apr 12, 2019 | 6.276 | 6.475 | 6.222 | 6.348 | 234,531 | +0.16(+2.64%) |
Apr 11, 2019 | 5.796 | 6.195 | 5.742 | 6.185 | 307,054 | +0.42(+7.22%) |
Apr 10, 2019 | 5.515 | 5.778 | 5.465 | 5.769 | 479,781 | +0.32(+5.81%) |
Apr 09, 2019 | 5.461 | 5.561 | 5.389 | 5.452 | 249,385 | -0.05(-0.82%) |
Apr 08, 2019 | 5.542 | 5.660 | 5.425 | 5.497 | 237,625 | -0.05(-0.98%) |
Apr 05, 2019 | 5.515 | 5.624 | 5.497 | 5.552 | 122,897 | -0.01(-0.16%) |
Apr 04, 2019 | 5.416 | 5.606 | 5.370 | 5.561 | 83,554 | +0.14(+2.50%) |
Apr 03, 2019 | 5.687 | 5.705 | 5.370 | 5.425 | 89,151 | -0.22(-3.85%) |
Apr 02, 2019 | 5.887 | 5.887 | 5.561 | 5.642 | 174,594 | -0.26(-4.45%) |
Apr 01, 2019 | 5.597 | 5.968 | 5.533 | 5.905 | 299,553 | +0.33(+5.84%) |
Mar 29, 2019 | 5.524 | 5.669 | 5.461 | 5.579 | 223,600 | +0.07(+1.32%) |
Mar 28, 2019 | 5.235 | 5.515 | 5.235 | 5.506 | 164,202 | +0.22(+4.11%) |
Mar 27, 2019 | 5.117 | 5.316 | 5.026 | 5.289 | 110,492 | +0.14(+2.82%) |
Mar 26, 2019 | 5.026 | 5.153 | 4.890 | 5.144 | 174,286 | +0.07(+1.43%) |
Mar 25, 2019 | 4.963 | 5.090 | 4.899 | 5.072 | 131,509 | +0.11(+2.19%) |
Mar 22, 2019 | 5.099 | 5.121 | 4.918 | 4.963 | 162,206 | -0.22(-4.20%) |
Mar 21, 2019 | 5.126 | 5.352 | 5.109 | 5.180 | 94,149 | +0.00(+0.00%) |
Mar 20, 2019 | 5.035 | 5.198 | 4.954 | 5.180 | 87,948 | +0.10(+1.96%) |
Mar 19, 2019 | 5.153 | 5.216 | 5.072 | 5.081 | 60,365 | -0.05(-0.88%) |
Mar 18, 2019 | 5.343 | 5.379 | 5.117 | 5.126 | 70,139 | -0.22(-4.07%) |
Mar 15, 2019 | 5.180 | 5.379 | 5.126 | 5.343 | 226,802 | +0.19(+3.69%) |
Mar 14, 2019 | 5.171 | 5.189 | 5.035 | 5.153 | 90,300 | -0.02(-0.35%) |
Mar 13, 2019 | 5.216 | 5.262 | 5.144 | 5.171 | 132,988 | +0.02(+0.35%) |
Mar 12, 2019 | 5.090 | 5.207 | 5.072 | 5.153 | 104,584 | +0.13(+2.52%) |
Mar 11, 2019 | 4.746 | 5.053 | 4.718 | 5.026 | 131,497 | +0.29(+6.12%) |
Mar 08, 2019 | 4.601 | 4.764 | 4.573 | 4.736 | 120,247 | +0.12(+2.55%) |
Mar 07, 2019 | 4.746 | 4.755 | 4.564 | 4.619 | 121,285 | -0.13(-2.67%) |
Mar 06, 2019 | 4.854 | 4.927 | 4.746 | 4.746 | 134,468 | -0.14(-2.96%) |
Mar 05, 2019 | 5.235 | 5.235 | 4.872 | 4.890 | 74,958 | -0.34(-6.41%) |
Mar 04, 2019 | 5.244 | 5.302 | 5.189 | 5.226 | 75,972 | -0.02(-0.35%) |
Mar 01, 2019 | 5.117 | 5.253 | 5.053 | 5.244 | 81,489 | +0.14(+2.84%) |
Feb 28, 2019 | 4.963 | 5.216 | 4.954 | 5.099 | 165,466 | +0.13(+2.55%) |
Feb 27, 2019 | 4.945 | 4.990 | 4.809 | 4.972 | 282,916 | +0.03(+0.55%) |
Feb 26, 2019 | 4.999 | 5.072 | 4.936 | 4.945 | 136,956 | -0.06(-1.27%) |
Feb 25, 2019 | 4.981 | 5.062 | 4.981 | 5.008 | 107,058 | +0.03(+0.55%) |
Feb 22, 2019 | 4.954 | 5.053 | 4.954 | 4.981 | 112,959 | +0.08(+1.66%) |
Feb 21, 2019 | 4.909 | 4.945 | 4.836 | 4.899 | 97,342 | -0.04(-0.73%) |
Feb 20, 2019 | 4.872 | 5.017 | 4.827 | 4.936 | 91,439 | +0.04(+0.74%) |
Feb 19, 2019 | 4.972 | 5.099 | 4.809 | 4.899 | 642,989 | -0.09(-1.81%) |
Feb 15, 2019 | 4.972 | 5.117 | 4.909 | 4.990 | 100,040 | +0.02(+0.36%) |
Feb 14, 2019 | 4.773 | 5.049 | 4.773 | 4.972 | 82,947 | +0.16(+3.39%) |
Feb 13, 2019 | 5.026 | 5.072 | 4.791 | 4.809 | 178,094 | -0.21(-4.15%) |
Feb 12, 2019 | 5.226 | 5.235 | 4.981 | 5.017 | 120,376 | -0.19(-3.65%) |
Feb 11, 2019 | 4.782 | 5.207 | 4.736 | 5.207 | 163,885 | +0.44(+9.32%) |
Feb 08, 2019 | 5.244 | 5.253 | 4.718 | 4.764 | 248,665 | -0.51(-9.62%) |
Feb 07, 2019 | 5.280 | 5.407 | 5.235 | 5.271 | 132,830 | -0.07(-1.36%) |
Feb 06, 2019 | 5.379 | 5.651 | 5.207 | 5.343 | 172,913 | -0.09(-1.67%) |
Feb 05, 2019 | 5.352 | 5.615 | 5.334 | 5.434 | 185,803 | +0.15(+2.92%) |
Feb 04, 2019 | 5.099 | 5.407 | 5.008 | 5.280 | 180,921 | +0.17(+3.37%) |