Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 6.400 | 6.480 | 6.300 | 6.420 | 256,799 | +0.12(+1.90%) |
Apr 29, 2019 | 6.040 | 6.360 | 6.020 | 6.300 | 285,012 | +0.29(+4.83%) |
Apr 26, 2019 | 5.820 | 6.050 | 5.720 | 6.010 | 167,000 | +0.21(+3.62%) |
Apr 25, 2019 | 5.870 | 5.910 | 5.700 | 5.800 | 114,415 | -0.08(-1.36%) |
Apr 24, 2019 | 6.040 | 6.043 | 5.760 | 5.880 | 153,649 | -0.17(-2.81%) |
Apr 23, 2019 | 6.050 | 6.100 | 5.950 | 6.050 | 124,875 | +0.00(+0.00%) |
Apr 22, 2019 | 5.840 | 6.090 | 5.706 | 6.050 | 309,784 | +0.26(+4.49%) |
Apr 18, 2019 | 5.860 | 5.960 | 5.710 | 5.790 | 315,300 | -0.10(-1.70%) |
Apr 17, 2019 | 6.000 | 6.020 | 5.760 | 5.890 | 189,856 | -0.16(-2.64%) |
Apr 16, 2019 | 6.300 | 6.350 | 6.000 | 6.050 | 175,205 | -0.03(-0.49%) |
Apr 15, 2019 | 6.350 | 6.370 | 6.000 | 6.080 | 175,576 | -0.27(-4.25%) |
Apr 12, 2019 | 6.240 | 6.450 | 6.100 | 6.350 | 110,300 | +0.22(+3.59%) |
Apr 11, 2019 | 6.460 | 6.486 | 5.820 | 6.130 | 414,452 | -0.35(-5.40%) |
Apr 10, 2019 | 6.370 | 6.630 | 6.350 | 6.480 | 163,501 | +0.13(+2.05%) |
Apr 09, 2019 | 6.820 | 6.870 | 6.270 | 6.350 | 240,310 | -0.54(-7.84%) |
Apr 08, 2019 | 6.980 | 7.060 | 6.810 | 6.890 | 189,261 | -0.10(-1.43%) |
Apr 05, 2019 | 7.000 | 7.050 | 6.950 | 6.990 | 202,600 | -0.01(-0.14%) |
Apr 04, 2019 | 7.150 | 7.200 | 6.940 | 7.000 | 320,341 | -0.05(-0.71%) |
Apr 03, 2019 | 7.080 | 7.120 | 6.920 | 7.050 | 342,542 | +0.02(+0.28%) |
Apr 02, 2019 | 6.970 | 7.080 | 6.850 | 7.030 | 437,552 | +0.08(+1.15%) |
Apr 01, 2019 | 7.100 | 7.140 | 6.930 | 6.950 | 830,688 | +0.34(+5.14%) |
Mar 29, 2019 | 6.690 | 6.780 | 6.550 | 6.610 | 109,400 | -0.02(-0.30%) |
Mar 28, 2019 | 6.570 | 6.650 | 6.440 | 6.630 | 95,731 | +0.01(+0.15%) |
Mar 27, 2019 | 6.700 | 6.760 | 6.450 | 6.620 | 93,750 | -0.08(-1.19%) |
Mar 26, 2019 | 6.650 | 6.840 | 6.550 | 6.700 | 64,662 | +0.08(+1.21%) |
Mar 25, 2019 | 6.660 | 6.900 | 6.500 | 6.620 | 215,349 | -0.09(-1.34%) |
Mar 22, 2019 | 7.210 | 7.240 | 6.680 | 6.710 | 343,400 | -0.46(-6.42%) |
Mar 21, 2019 | 7.290 | 7.490 | 7.100 | 7.170 | 179,040 | -0.12(-1.65%) |
Mar 20, 2019 | 7.110 | 7.370 | 7.050 | 7.290 | 244,089 | +0.16(+2.24%) |
Mar 19, 2019 | 7.120 | 7.320 | 7.100 | 7.130 | 120,616 | +0.04(+0.56%) |
Mar 18, 2019 | 7.100 | 7.190 | 6.927 | 7.090 | 169,964 | +0.01(+0.14%) |
Mar 15, 2019 | 7.020 | 7.420 | 6.970 | 7.080 | 340,800 | +0.09(+1.29%) |
Mar 14, 2019 | 6.700 | 7.130 | 6.700 | 6.990 | 207,938 | +0.23(+3.40%) |
Mar 13, 2019 | 6.520 | 7.060 | 6.520 | 6.760 | 171,441 | +0.24(+3.68%) |
Mar 12, 2019 | 6.000 | 7.100 | 6.000 | 6.520 | 312,307 | +0.47(+7.77%) |
Mar 11, 2019 | 5.830 | 6.450 | 5.800 | 6.050 | 260,766 | +0.17(+2.89%) |
Mar 08, 2019 | 5.890 | 5.890 | 5.700 | 5.880 | 151,500 | +0.07(+1.20%) |
Mar 07, 2019 | 5.990 | 6.300 | 5.800 | 5.810 | 770,818 | -0.01(-0.17%) |
Mar 06, 2019 | 6.700 | 6.700 | 5.700 | 5.820 | 320,496 | +5.16(+781.82%) |
Mar 05, 2019 | 0.6200 | 0.6600 | 0.6000 | 0.6600 | 1,558,994 | +0.05(+8.20%) |
Mar 04, 2019 | 0.5800 | 0.6100 | 0.5800 | 0.6100 | 602,206 | +0.02(+3.39%) |
Mar 01, 2019 | 0.5400 | 0.6100 | 0.5300 | 0.5900 | 823,600 | +0.07(+13.22%) |
Feb 28, 2019 | 0.5500 | 0.5574 | 0.5200 | 0.5211 | 329,802 | -0.03(-5.25%) |
Feb 27, 2019 | 0.5300 | 0.5500 | 0.5200 | 0.5500 | 519,236 | +0.02(+4.05%) |
Feb 26, 2019 | 0.5400 | 0.5400 | 0.5200 | 0.5286 | 1,081,250 | -0.03(-5.61%) |
Feb 25, 2019 | 0.5600 | 0.5900 | 0.5400 | 0.5600 | 1,673,241 | +0.01(+1.82%) |
Feb 22, 2019 | 0.5500 | 0.5500 | 0.5200 | 0.5500 | 512,000 | +0.03(+4.82%) |
Feb 21, 2019 | 0.5442 | 0.5442 | 0.5196 | 0.5247 | 477,896 | -0.02(-3.58%) |
Feb 20, 2019 | 0.5500 | 0.5600 | 0.5300 | 0.5442 | 543,199 | -0.00(-0.29%) |
Feb 19, 2019 | 0.5490 | 0.5646 | 0.5405 | 0.5458 | 768,691 | +0.01(+1.07%) |
Feb 15, 2019 | 0.5500 | 0.5600 | 0.5300 | 0.5400 | 655,200 | +0.00(+0.54%) |
Feb 14, 2019 | 0.6000 | 0.6000 | 0.5300 | 0.5371 | 1,490,683 | -0.04(-7.44%) |
Feb 13, 2019 | 0.5969 | 0.6100 | 0.5739 | 0.5803 | 391,129 | -0.02(-2.81%) |
Feb 12, 2019 | 0.6100 | 0.6200 | 0.5900 | 0.5971 | 452,085 | +0.01(+1.20%) |
Feb 11, 2019 | 0.5800 | 0.6100 | 0.5600 | 0.5900 | 524,930 | +0.03(+5.36%) |
Feb 08, 2019 | 0.5750 | 0.6180 | 0.5500 | 0.5600 | 705,000 | -0.01(-2.61%) |
Feb 07, 2019 | 0.6200 | 0.6400 | 0.5500 | 0.5750 | 1,210,270 | -0.05(-7.26%) |
Feb 06, 2019 | 0.7200 | 0.7300 | 0.6200 | 0.6200 | 2,071,447 | -0.10(-14.42%) |
Feb 05, 2019 | 0.7450 | 0.7450 | 0.7201 | 0.7245 | 172,483 | -0.02(-2.36%) |
Feb 04, 2019 | 0.7537 | 0.7700 | 0.7400 | 0.7420 | 272,244 | -0.01(-1.20%) |