Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 6.803 | 6.976 | 6.800 | 6.880 | 3,822 | +0.00(+0.00%) |
Apr 29, 2019 | 6.810 | 7.100 | 6.500 | 6.880 | 29,796 | -0.02(-0.29%) |
Apr 26, 2019 | 6.550 | 6.900 | 6.400 | 6.900 | 16,200 | +0.40(+6.15%) |
Apr 25, 2019 | 6.500 | 6.520 | 6.320 | 6.500 | 11,180 | +0.05(+0.78%) |
Apr 24, 2019 | 6.320 | 6.621 | 6.320 | 6.450 | 5,075 | -0.03(-0.46%) |
Apr 23, 2019 | 5.920 | 6.640 | 5.920 | 6.480 | 90,215 | +0.50(+8.35%) |
Apr 22, 2019 | 5.692 | 6.100 | 5.556 | 5.981 | 56,124 | +0.48(+8.74%) |
Apr 18, 2019 | 6.300 | 6.369 | 5.410 | 5.500 | 28,800 | -0.86(-13.52%) |
Apr 17, 2019 | 6.332 | 6.388 | 6.332 | 6.360 | 1,914 | -0.02(-0.31%) |
Apr 16, 2019 | 6.420 | 6.450 | 6.301 | 6.380 | 6,192 | -0.08(-1.24%) |
Apr 15, 2019 | 6.450 | 6.463 | 6.438 | 6.460 | 5,351 | -0.02(-0.31%) |
Apr 12, 2019 | 6.476 | 6.633 | 6.460 | 6.480 | 1,700 | +0.03(+0.47%) |
Apr 11, 2019 | 6.500 | 6.550 | 6.450 | 6.450 | 5,370 | -0.05(-0.77%) |
Apr 10, 2019 | 6.650 | 6.704 | 6.500 | 6.500 | 20,241 | -0.11(-1.66%) |
Apr 09, 2019 | 6.733 | 6.733 | 6.500 | 6.610 | 3,923 | -0.08(-1.20%) |
Apr 08, 2019 | 6.780 | 6.780 | 6.500 | 6.690 | 5,201 | +0.02(+0.30%) |
Apr 05, 2019 | 6.510 | 6.980 | 6.500 | 6.670 | 6,700 | +0.12(+1.75%) |
Apr 04, 2019 | 6.601 | 6.926 | 6.500 | 6.555 | 11,829 | -0.21(-3.18%) |
Apr 03, 2019 | 6.750 | 6.913 | 6.750 | 6.770 | 1,928 | +0.32(+4.96%) |
Apr 02, 2019 | 6.610 | 6.800 | 6.400 | 6.450 | 15,441 | -0.01(-0.14%) |
Apr 01, 2019 | 7.000 | 7.070 | 6.265 | 6.459 | 10,392 | -0.30(-4.38%) |
Mar 29, 2019 | 6.930 | 6.930 | 6.510 | 6.755 | 4,000 | +0.12(+1.76%) |
Mar 28, 2019 | 7.070 | 7.070 | 6.600 | 6.638 | 2,238 | -0.26(-3.80%) |
Mar 27, 2019 | 6.950 | 6.950 | 6.900 | 6.900 | 709 | -0.02(-0.29%) |
Mar 26, 2019 | 6.920 | 6.920 | 6.920 | 6.920 | 215 | +0.36(+5.49%) |
Mar 25, 2019 | 6.620 | 6.990 | 6.560 | 6.560 | 3,700 | -0.16(-2.38%) |
Mar 22, 2019 | 6.910 | 6.930 | 6.700 | 6.720 | 9,400 | -0.24(-3.45%) |
Mar 21, 2019 | 7.035 | 7.035 | 6.960 | 6.960 | 1,264 | -0.01(-0.20%) |
Mar 20, 2019 | 7.000 | 7.005 | 6.900 | 6.974 | 2,304 | -0.01(-0.16%) |
Mar 19, 2019 | 7.067 | 7.080 | 6.950 | 6.985 | 7,464 | -0.07(-0.92%) |
Mar 18, 2019 | 6.999 | 7.050 | 6.999 | 7.050 | 1,750 | +0.05(+0.71%) |
Mar 15, 2019 | 6.947 | 7.000 | 6.947 | 7.000 | 3,500 | +0.20(+2.94%) |
Mar 14, 2019 | 7.030 | 7.030 | 6.700 | 6.800 | 1,776 | -0.19(-2.65%) |
Mar 13, 2019 | 7.080 | 7.099 | 6.900 | 6.985 | 5,511 | -0.11(-1.62%) |
Mar 12, 2019 | 6.710 | 7.100 | 6.710 | 7.100 | 2,304 | +0.38(+5.65%) |
Mar 11, 2019 | 7.049 | 7.049 | 6.710 | 6.720 | 3,348 | -0.16(-2.29%) |
Mar 08, 2019 | 7.030 | 7.030 | 6.795 | 6.878 | 4,000 | -0.05(-0.68%) |
Mar 07, 2019 | 6.250 | 7.200 | 6.250 | 6.925 | 34,994 | +0.56(+8.88%) |
Mar 06, 2019 | 6.190 | 6.370 | 6.175 | 6.360 | 4,521 | +0.40(+6.63%) |
Mar 05, 2019 | 5.964 | 5.964 | 5.964 | 5.964 | 297 | -0.36(-5.63%) |
Mar 04, 2019 | 6.343 | 6.380 | 6.135 | 6.320 | 2,892 | +0.49(+8.40%) |
Mar 01, 2019 | 5.950 | 6.290 | 5.830 | 5.830 | 9,000 | +0.03(+0.52%) |
Feb 28, 2019 | 5.850 | 5.990 | 5.800 | 5.800 | 6,148 | -0.05(-0.86%) |
Feb 27, 2019 | 5.450 | 5.926 | 5.400 | 5.850 | 5,017 | +0.47(+8.74%) |
Feb 26, 2019 | 5.791 | 6.081 | 5.340 | 5.380 | 13,977 | -0.37(-6.43%) |
Feb 25, 2019 | 5.890 | 5.970 | 5.700 | 5.750 | 10,032 | -0.04(-0.69%) |
Feb 22, 2019 | 6.030 | 6.030 | 5.780 | 5.790 | 3,600 | -0.03(-0.52%) |
Feb 21, 2019 | 5.849 | 5.878 | 5.820 | 5.820 | 4,578 | +0.15(+2.65%) |
Feb 20, 2019 | 5.950 | 6.040 | 5.670 | 5.670 | 4,875 | -0.33(-5.50%) |
Feb 19, 2019 | 6.500 | 6.500 | 6.000 | 6.000 | 13,322 | -0.50(-7.69%) |
Feb 15, 2019 | 6.700 | 6.700 | 6.500 | 6.500 | 6,200 | -0.20(-2.99%) |
Feb 14, 2019 | 7.470 | 7.470 | 6.610 | 6.700 | 26,377 | -0.35(-4.96%) |
Feb 13, 2019 | 7.362 | 7.362 | 7.050 | 7.050 | 5,231 | -0.10(-1.40%) |
Feb 12, 2019 | 7.400 | 7.500 | 6.900 | 7.150 | 39,690 | +0.13(+1.85%) |
Feb 11, 2019 | 6.330 | 7.220 | 6.250 | 7.020 | 52,505 | +0.79(+12.68%) |
Feb 08, 2019 | 5.810 | 6.230 | 5.810 | 6.230 | 19,900 | +0.51(+8.92%) |
Feb 07, 2019 | 6.070 | 6.070 | 5.720 | 5.720 | 20,699 | -0.08(-1.38%) |
Feb 06, 2019 | 5.850 | 6.350 | 5.500 | 5.800 | 18,572 | -0.01(-0.17%) |
Feb 05, 2019 | 5.850 | 5.951 | 5.420 | 5.810 | 37,313 | +0.43(+7.99%) |
Feb 04, 2019 | 5.000 | 5.500 | 5.000 | 5.380 | 3,111 | +0.48(+9.80%) |