Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 6.780 | 7.060 | 6.650 | 6.650 | 5,030 | +0.06(+0.91%) |
Apr 29, 2019 | 6.850 | 7.069 | 6.510 | 6.590 | 15,857 | -0.26(-3.80%) |
Apr 26, 2019 | 7.250 | 7.250 | 6.500 | 6.850 | 43,400 | -0.50(-6.80%) |
Apr 25, 2019 | 7.250 | 7.500 | 7.220 | 7.350 | 17,202 | +0.15(+2.08%) |
Apr 24, 2019 | 7.490 | 7.854 | 7.200 | 7.200 | 51,590 | -0.30(-3.99%) |
Apr 23, 2019 | 6.750 | 7.500 | 6.628 | 7.499 | 38,055 | +0.77(+11.43%) |
Apr 22, 2019 | 6.750 | 6.750 | 6.630 | 6.730 | 7,128 | +0.06(+0.90%) |
Apr 18, 2019 | 6.620 | 6.730 | 6.500 | 6.670 | 7,300 | -0.06(-0.89%) |
Apr 17, 2019 | 7.240 | 7.240 | 6.700 | 6.730 | 13,921 | -0.46(-6.41%) |
Apr 16, 2019 | 6.750 | 7.500 | 6.410 | 7.191 | 38,461 | +0.45(+6.69%) |
Apr 15, 2019 | 6.580 | 6.740 | 6.358 | 6.740 | 9,316 | +0.19(+2.90%) |
Apr 12, 2019 | 6.750 | 6.750 | 6.316 | 6.550 | 18,400 | -0.12(-1.84%) |
Apr 11, 2019 | 6.940 | 6.940 | 6.410 | 6.673 | 34,830 | -0.13(-1.87%) |
Apr 10, 2019 | 5.800 | 6.800 | 5.730 | 6.800 | 98,234 | +1.14(+20.14%) |
Apr 09, 2019 | 5.660 | 5.961 | 5.610 | 5.660 | 18,300 | -0.11(-1.91%) |
Apr 08, 2019 | 6.000 | 6.000 | 5.610 | 5.770 | 3,832 | -0.21(-3.51%) |
Apr 05, 2019 | 5.910 | 5.980 | 5.910 | 5.980 | 1,100 | +0.08(+1.36%) |
Apr 04, 2019 | 5.790 | 6.010 | 5.790 | 5.900 | 7,440 | +0.05(+0.85%) |
Apr 03, 2019 | 5.860 | 6.010 | 5.839 | 5.850 | 10,302 | +0.01(+0.17%) |
Apr 02, 2019 | 5.990 | 5.990 | 5.730 | 5.840 | 3,363 | -0.10(-1.75%) |
Apr 01, 2019 | 6.060 | 6.220 | 5.749 | 5.944 | 43,570 | -0.01(-0.10%) |
Mar 29, 2019 | 5.477 | 6.081 | 5.450 | 5.950 | 28,400 | +0.50(+9.17%) |
Mar 28, 2019 | 5.580 | 5.654 | 5.450 | 5.450 | 2,457 | -0.03(-0.50%) |
Mar 27, 2019 | 5.640 | 5.670 | 5.477 | 5.477 | 11,554 | -0.12(-2.19%) |
Mar 26, 2019 | 5.610 | 5.680 | 5.600 | 5.600 | 593 | +0.24(+4.48%) |
Mar 25, 2019 | 5.600 | 5.690 | 5.360 | 5.360 | 3,598 | -0.14(-2.55%) |
Mar 22, 2019 | 5.320 | 5.690 | 5.320 | 5.500 | 4,800 | +0.03(+0.55%) |
Mar 21, 2019 | 5.350 | 5.570 | 5.340 | 5.470 | 9,258 | +0.04(+0.74%) |
Mar 20, 2019 | 5.620 | 5.790 | 5.370 | 5.430 | 7,363 | -0.19(-3.38%) |
Mar 19, 2019 | 5.650 | 5.650 | 5.296 | 5.620 | 14,405 | +0.07(+1.26%) |
Mar 18, 2019 | 5.720 | 5.850 | 5.550 | 5.550 | 11,276 | -0.28(-4.80%) |
Mar 15, 2019 | 5.850 | 5.850 | 5.510 | 5.830 | 5,400 | -0.05(-0.85%) |
Mar 14, 2019 | 5.690 | 6.000 | 5.690 | 5.880 | 10,336 | +0.13(+2.26%) |
Mar 13, 2019 | 5.910 | 6.050 | 5.500 | 5.750 | 19,244 | -0.30(-4.96%) |
Mar 12, 2019 | 5.890 | 6.121 | 5.800 | 6.050 | 35,251 | +0.31(+5.40%) |
Mar 11, 2019 | 5.250 | 5.800 | 5.250 | 5.740 | 54,875 | +0.56(+10.81%) |
Mar 08, 2019 | 4.770 | 5.180 | 4.770 | 5.180 | 23,000 | +0.26(+5.28%) |
Mar 07, 2019 | 4.867 | 4.947 | 4.600 | 4.920 | 2,785 | +0.22(+4.68%) |
Mar 06, 2019 | 4.960 | 4.989 | 4.700 | 4.700 | 4,981 | -0.25(-5.05%) |
Mar 05, 2019 | 4.670 | 4.990 | 4.510 | 4.950 | 34,836 | +0.15(+3.13%) |
Mar 04, 2019 | 5.050 | 5.150 | 4.542 | 4.800 | 24,853 | -0.24(-4.76%) |
Mar 01, 2019 | 4.480 | 5.200 | 4.450 | 5.040 | 54,700 | +0.54(+11.97%) |
Feb 28, 2019 | 4.580 | 4.850 | 4.500 | 4.501 | 19,015 | -0.10(-2.15%) |
Feb 27, 2019 | 4.700 | 4.750 | 4.380 | 4.600 | 21,384 | -0.19(-3.97%) |
Feb 26, 2019 | 4.630 | 4.960 | 4.630 | 4.790 | 15,092 | +0.22(+4.75%) |
Feb 25, 2019 | 4.580 | 4.670 | 4.350 | 4.573 | 24,880 | +0.12(+2.76%) |
Feb 22, 2019 | 4.570 | 4.820 | 4.330 | 4.450 | 12,700 | -0.07(-1.55%) |
Feb 21, 2019 | 4.350 | 4.530 | 4.350 | 4.520 | 7,266 | +0.22(+5.12%) |
Feb 20, 2019 | 4.340 | 4.350 | 4.250 | 4.300 | 4,105 | -0.03(-0.71%) |
Feb 19, 2019 | 4.320 | 4.350 | 4.300 | 4.331 | 2,740 | -0.07(-1.58%) |
Feb 15, 2019 | 4.490 | 4.490 | 4.360 | 4.400 | 4,200 | +0.00(+0.00%) |
Feb 14, 2019 | 4.490 | 4.490 | 4.400 | 4.400 | 849 | +0.23(+5.48%) |
Feb 13, 2019 | 4.180 | 4.180 | 4.150 | 4.171 | 1,133 | +0.13(+3.25%) |
Feb 12, 2019 | 4.040 | 4.040 | 4.040 | 56 | +0.00(+0.00%) | |
Feb 11, 2019 | 4.120 | 4.137 | 4.000 | 4.040 | 3,327 | +0.06(+1.51%) |
Feb 08, 2019 | 3.980 | 3.980 | 3.980 | 3.980 | 200 | -0.03(-0.80%) |
Feb 07, 2019 | 4.220 | 4.220 | 4.012 | 4.012 | 664 | -0.20(-4.70%) |
Feb 06, 2019 | 4.228 | 4.228 | 4.100 | 4.210 | 695 | +0.11(+2.68%) |
Feb 05, 2019 | 4.170 | 4.250 | 4.100 | 4.100 | 3,409 | +0.03(+0.70%) |
Feb 04, 2019 | 4.010 | 4.140 | 3.960 | 4.072 | 16,985 | -0.03(-0.69%) |