Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 6.869 | 6.869 | 6.595 | 6.630 | 3,055 | +0.49(+7.95%) |
Apr 29, 2019 | 6.150 | 6.866 | 6.142 | 6.142 | 4,129 | -0.06(-0.94%) |
Apr 26, 2019 | 6.240 | 6.298 | 5.850 | 6.200 | 10,833 | -0.04(-0.59%) |
Apr 25, 2019 | 6.024 | 6.236 | 6.024 | 6.236 | 1,515 | +0.06(+0.91%) |
Apr 24, 2019 | 6.315 | 6.377 | 6.180 | 6.180 | 1,382 | +0.12(+1.98%) |
Apr 23, 2019 | 6.238 | 6.238 | 6.032 | 6.060 | 1,628 | -0.24(-3.81%) |
Apr 22, 2019 | 6.000 | 6.300 | 5.430 | 6.300 | 4,737 | +0.18(+2.94%) |
Apr 18, 2019 | 6.180 | 6.240 | 6.031 | 6.120 | 1,733 | -0.06(-0.97%) |
Apr 17, 2019 | 6.330 | 6.439 | 5.355 | 6.180 | 11,373 | -0.18(-2.83%) |
Apr 16, 2019 | 6.243 | 6.568 | 6.243 | 6.360 | 1,012 | -0.00(-0.03%) |
Apr 15, 2019 | 6.630 | 6.630 | 6.360 | 6.362 | 6,111 | -0.48(-6.99%) |
Apr 12, 2019 | 6.870 | 7.500 | 6.664 | 6.840 | 26,366 | +0.18(+2.70%) |
Apr 11, 2019 | 6.150 | 7.140 | 6.120 | 6.660 | 30,901 | +0.45(+7.25%) |
Apr 10, 2019 | 6.365 | 6.688 | 6.145 | 6.210 | 4,051 | -0.24(-3.72%) |
Apr 09, 2019 | 6.810 | 6.810 | 6.450 | 6.450 | 4,279 | -0.38(-5.49%) |
Apr 08, 2019 | 6.540 | 6.870 | 6.540 | 6.825 | 9,626 | +0.46(+7.31%) |
Apr 05, 2019 | 6.330 | 6.450 | 6.120 | 6.360 | 7,366 | -0.09(-1.40%) |
Apr 04, 2019 | 6.450 | 6.510 | 6.360 | 6.450 | 18,863 | -0.24(-3.59%) |
Apr 03, 2019 | 6.690 | 6.720 | 6.390 | 6.690 | 18,547 | -0.18(-2.62%) |
Apr 02, 2019 | 6.870 | 7.009 | 6.450 | 6.870 | 13,510 | -0.24(-3.38%) |
Apr 01, 2019 | 7.890 | 8.040 | 6.330 | 7.110 | 68,638 | -1.02(-12.55%) |
Mar 29, 2019 | 8.700 | 9.000 | 7.110 | 8.130 | 77,766 | -0.27(-3.21%) |
Mar 28, 2019 | 7.830 | 9.240 | 7.830 | 8.400 | 127,477 | +0.57(+7.28%) |
Mar 27, 2019 | 7.350 | 11.13 | 7.260 | 7.830 | 341,355 | +0.73(+10.33%) |
Mar 26, 2019 | 7.097 | 7.097 | 7.097 | 7.097 | 65 | -0.10(-1.43%) |
Mar 25, 2019 | 7.200 | 7.200 | 7.200 | 16 | +0.00(+0.00%) | |
Mar 22, 2019 | 7.350 | 7.653 | 7.200 | 7.200 | 1,066 | -0.30(-4.00%) |
Mar 21, 2019 | 6.810 | 8.250 | 6.810 | 7.500 | 14,094 | +0.73(+10.79%) |
Mar 20, 2019 | 6.990 | 6.990 | 6.750 | 6.770 | 1,821 | +0.02(+0.29%) |
Mar 19, 2019 | 6.900 | 7.036 | 6.750 | 6.750 | 925 | -0.24(-3.43%) |
Mar 18, 2019 | 7.110 | 7.110 | 6.990 | 6.990 | 846 | +0.24(+3.56%) |
Mar 15, 2019 | 6.960 | 7.205 | 6.750 | 6.750 | 1,500 | -0.21(-3.02%) |
Mar 14, 2019 | 7.500 | 7.500 | 6.960 | 6.960 | 3,090 | -0.18(-2.52%) |
Mar 13, 2019 | 7.650 | 7.770 | 7.140 | 7.140 | 3,622 | -0.54(-7.03%) |
Mar 12, 2019 | 7.391 | 7.710 | 7.171 | 7.680 | 1,227 | -0.12(-1.54%) |
Mar 11, 2019 | 7.230 | 7.860 | 7.170 | 7.800 | 1,073 | +0.72(+10.17%) |
Mar 08, 2019 | 7.170 | 7.620 | 7.080 | 7.080 | 1,966 | -0.03(-0.42%) |
Mar 07, 2019 | 7.440 | 7.620 | 7.110 | 7.110 | 701 | +0.06(+0.85%) |
Mar 06, 2019 | 7.860 | 7.860 | 7.050 | 7.050 | 5,213 | -0.75(-9.62%) |
Mar 05, 2019 | 7.790 | 7.890 | 7.398 | 7.800 | 1,033 | +0.36(+4.84%) |
Mar 04, 2019 | 7.800 | 8.250 | 7.440 | 7.440 | 1,040 | -0.36(-4.62%) |
Mar 01, 2019 | 7.290 | 7.800 | 7.290 | 7.800 | 1,300 | +0.54(+7.44%) |
Feb 28, 2019 | 7.182 | 7.284 | 7.182 | 7.260 | 1,129 | +0.12(+1.68%) |
Feb 27, 2019 | 7.500 | 7.566 | 7.140 | 7.140 | 3,729 | +0.00(+0.00%) |
Feb 26, 2019 | 7.950 | 7.950 | 6.965 | 7.140 | 3,374 | -0.93(-11.52%) |
Feb 25, 2019 | 8.387 | 8.387 | 8.070 | 8.070 | 852 | +0.02(+0.19%) |
Feb 22, 2019 | 7.500 | 8.490 | 7.500 | 8.055 | 166 | +0.46(+6.13%) |
Feb 21, 2019 | 7.912 | 8.064 | 6.960 | 7.590 | 3,044 | -0.51(-6.30%) |
Feb 20, 2019 | 7.840 | 8.239 | 7.659 | 8.100 | 3,155 | +0.15(+1.83%) |
Feb 19, 2019 | 7.955 | 7.955 | 7.955 | 7.955 | 390 | +0.03(+0.44%) |
Feb 15, 2019 | 8.580 | 8.610 | 7.620 | 7.920 | 7,366 | -0.36(-4.35%) |
Feb 14, 2019 | 8.910 | 8.910 | 8.280 | 8.280 | 8,008 | -0.30(-3.50%) |
Feb 13, 2019 | 8.580 | 10.50 | 8.550 | 8.580 | 66,529 | +0.03(+0.35%) |
Feb 12, 2019 | 9.210 | 9.600 | 8.550 | 8.550 | 13,133 | -0.18(-2.06%) |
Feb 11, 2019 | 7.530 | 9.000 | 7.260 | 8.730 | 27,680 | +1.80(+25.97%) |
Feb 08, 2019 | 7.170 | 7.620 | 6.870 | 6.930 | 3,600 | +0.15(+2.21%) |
Feb 07, 2019 | 6.996 | 7.232 | 6.780 | 6.780 | 388 | +0.00(+0.00%) |
Feb 06, 2019 | 6.960 | 6.960 | 6.750 | 6.780 | 358 | -0.18(-2.59%) |
Feb 05, 2019 | 6.960 | 6.960 | 6.960 | 6.960 | 113 | -0.15(-2.11%) |
Feb 04, 2019 | 7.110 | 7.110 | 7.110 | 36 | +0.00(+0.00%) |