Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 6.230 | 6.240 | 6.230 | 6.240 | 5,540 | +0.10(+1.63%) |
Apr 29, 2019 | 6.000 | 6.468 | 5.975 | 6.140 | 57,608 | +0.15(+2.50%) |
Apr 26, 2019 | 5.370 | 6.263 | 5.327 | 5.990 | 10,300 | +0.61(+11.34%) |
Apr 25, 2019 | 5.460 | 5.530 | 5.350 | 5.380 | 17,829 | +0.10(+1.89%) |
Apr 24, 2019 | 5.650 | 5.650 | 5.280 | 5.280 | 8,444 | -0.14(-2.58%) |
Apr 23, 2019 | 5.730 | 6.290 | 5.300 | 5.420 | 22,633 | -0.09(-1.63%) |
Apr 22, 2019 | 5.490 | 6.340 | 5.490 | 5.510 | 32,424 | +0.16(+2.99%) |
Apr 18, 2019 | 5.440 | 6.050 | 5.120 | 5.350 | 36,300 | -0.13(-2.37%) |
Apr 17, 2019 | 6.100 | 6.100 | 5.480 | 5.480 | 54,241 | -0.17(-3.01%) |
Apr 16, 2019 | 6.220 | 6.450 | 5.650 | 5.650 | 31,007 | -0.41(-6.77%) |
Apr 15, 2019 | 6.824 | 6.950 | 6.025 | 6.060 | 30,578 | -0.55(-8.32%) |
Apr 12, 2019 | 6.800 | 7.187 | 6.600 | 6.610 | 12,300 | -0.04(-0.60%) |
Apr 11, 2019 | 7.180 | 7.264 | 6.610 | 6.650 | 19,875 | -0.58(-8.02%) |
Apr 10, 2019 | 6.900 | 7.310 | 6.900 | 7.230 | 10,780 | +0.36(+5.24%) |
Apr 09, 2019 | 7.500 | 7.834 | 6.860 | 6.870 | 8,804 | -0.64(-8.52%) |
Apr 08, 2019 | 7.520 | 8.519 | 7.380 | 7.510 | 14,361 | +0.05(+0.67%) |
Apr 05, 2019 | 7.870 | 7.870 | 7.114 | 7.460 | 8,500 | +0.31(+4.34%) |
Apr 04, 2019 | 7.550 | 7.555 | 7.000 | 7.150 | 6,526 | -0.03(-0.42%) |
Apr 03, 2019 | 7.400 | 7.800 | 7.005 | 7.180 | 7,759 | -0.23(-3.10%) |
Apr 02, 2019 | 7.900 | 8.660 | 7.240 | 7.410 | 22,735 | -0.79(-9.63%) |
Apr 01, 2019 | 8.050 | 8.630 | 8.040 | 8.200 | 24,749 | +0.20(+2.50%) |
Mar 29, 2019 | 8.120 | 8.438 | 7.550 | 8.000 | 24,900 | +0.03(+0.38%) |
Mar 28, 2019 | 7.500 | 8.100 | 7.500 | 7.970 | 11,875 | +0.43(+5.70%) |
Mar 27, 2019 | 7.100 | 7.700 | 7.100 | 7.540 | 8,677 | +0.03(+0.40%) |
Mar 26, 2019 | 7.300 | 7.510 | 6.920 | 7.510 | 31,923 | +0.51(+7.29%) |
Mar 25, 2019 | 7.400 | 7.400 | 6.700 | 7.000 | 11,034 | +0.19(+2.79%) |
Mar 22, 2019 | 6.920 | 7.350 | 6.740 | 6.810 | 10,800 | -0.10(-1.45%) |
Mar 21, 2019 | 7.240 | 7.276 | 6.900 | 6.910 | 12,543 | -0.40(-5.47%) |
Mar 20, 2019 | 7.000 | 7.470 | 7.000 | 7.310 | 4,787 | -0.04(-0.54%) |
Mar 19, 2019 | 7.090 | 7.414 | 7.090 | 7.350 | 10,416 | +0.35(+5.00%) |
Mar 18, 2019 | 7.320 | 7.509 | 7.000 | 7.000 | 10,549 | -0.37(-5.02%) |
Mar 15, 2019 | 6.970 | 7.370 | 6.885 | 7.370 | 20,400 | +0.22(+3.08%) |
Mar 14, 2019 | 7.220 | 7.640 | 6.520 | 7.150 | 46,651 | -0.63(-8.10%) |
Mar 13, 2019 | 7.830 | 7.855 | 7.136 | 7.780 | 29,787 | +0.05(+0.65%) |
Mar 12, 2019 | 7.570 | 7.995 | 7.250 | 7.730 | 14,397 | +0.11(+1.44%) |
Mar 11, 2019 | 8.178 | 8.178 | 7.320 | 7.620 | 7,756 | +0.17(+2.28%) |
Mar 08, 2019 | 7.490 | 7.750 | 7.100 | 7.450 | 13,200 | -0.01(-0.13%) |
Mar 07, 2019 | 7.510 | 7.650 | 7.330 | 7.460 | 8,957 | +0.09(+1.22%) |
Mar 06, 2019 | 7.540 | 7.840 | 7.200 | 7.370 | 33,681 | -0.11(-1.47%) |
Mar 05, 2019 | 7.200 | 8.000 | 7.150 | 7.480 | 15,154 | -0.05(-0.66%) |
Mar 04, 2019 | 7.540 | 7.690 | 7.500 | 7.530 | 16,967 | -0.02(-0.26%) |
Mar 01, 2019 | 7.870 | 8.340 | 7.300 | 7.550 | 21,000 | -0.32(-4.07%) |
Feb 28, 2019 | 7.700 | 8.200 | 7.196 | 7.870 | 20,539 | +0.25(+3.28%) |
Feb 27, 2019 | 7.570 | 7.710 | 7.070 | 7.620 | 19,173 | +0.24(+3.25%) |
Feb 26, 2019 | 6.660 | 7.610 | 6.350 | 7.380 | 29,363 | +0.77(+11.65%) |
Feb 25, 2019 | 6.300 | 6.800 | 5.900 | 6.610 | 29,669 | +0.61(+10.17%) |
Feb 22, 2019 | 5.910 | 6.000 | 5.630 | 6.000 | 62,400 | +0.16(+2.74%) |
Feb 21, 2019 | 6.040 | 6.260 | 5.760 | 5.840 | 75,751 | -0.20(-3.31%) |
Feb 20, 2019 | 6.890 | 6.910 | 6.030 | 6.040 | 30,882 | -0.86(-12.46%) |
Feb 19, 2019 | 6.680 | 6.990 | 6.450 | 6.900 | 31,126 | +0.39(+5.99%) |
Feb 15, 2019 | 6.650 | 6.870 | 5.910 | 6.510 | 24,000 | -0.02(-0.31%) |
Feb 14, 2019 | 7.110 | 7.490 | 6.400 | 6.530 | 8,453 | -0.63(-8.80%) |
Feb 13, 2019 | 7.080 | 7.160 | 6.530 | 7.160 | 50,654 | -0.03(-0.42%) |
Feb 12, 2019 | 7.240 | 8.000 | 7.000 | 7.190 | 20,462 | +0.09(+1.27%) |
Feb 11, 2019 | 7.810 | 7.900 | 7.100 | 7.100 | 52,627 | -0.59(-7.67%) |
Feb 08, 2019 | 8.290 | 8.290 | 7.680 | 7.690 | 11,800 | -0.56(-6.79%) |
Feb 07, 2019 | 8.590 | 8.735 | 8.250 | 8.250 | 15,593 | -0.25(-2.94%) |
Feb 06, 2019 | 8.720 | 8.860 | 8.300 | 8.500 | 13,945 | -0.30(-3.41%) |
Feb 05, 2019 | 8.600 | 9.225 | 8.480 | 8.800 | 40,140 | +0.18(+2.09%) |
Feb 04, 2019 | 8.700 | 9.225 | 8.600 | 8.620 | 8,575 | -0.06(-0.69%) |