Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 6.730 | 6.740 | 6.310 | 6.390 | 1,713,898 | -0.42(-6.17%) |
Apr 29, 2019 | 6.430 | 6.980 | 6.350 | 6.810 | 1,986,324 | +0.35(+5.42%) |
Apr 26, 2019 | 6.260 | 6.460 | 6.170 | 6.460 | 554,200 | +0.20(+3.19%) |
Apr 25, 2019 | 6.390 | 6.400 | 6.230 | 6.260 | 578,346 | -0.13(-2.03%) |
Apr 24, 2019 | 6.380 | 6.430 | 6.195 | 6.390 | 476,235 | +0.01(+0.16%) |
Apr 23, 2019 | 6.150 | 6.415 | 6.120 | 6.380 | 560,074 | +0.28(+4.59%) |
Apr 22, 2019 | 6.040 | 6.270 | 6.000 | 6.100 | 605,537 | +0.01(+0.16%) |
Apr 18, 2019 | 6.200 | 6.210 | 5.990 | 6.090 | 742,500 | -0.12(-1.93%) |
Apr 17, 2019 | 6.300 | 6.400 | 6.060 | 6.210 | 891,724 | +0.20(+3.33%) |
Apr 16, 2019 | 5.940 | 6.100 | 5.940 | 6.010 | 279,481 | +0.07(+1.18%) |
Apr 15, 2019 | 5.980 | 6.025 | 5.860 | 5.940 | 283,126 | -0.05(-0.83%) |
Apr 12, 2019 | 6.170 | 6.240 | 5.960 | 5.990 | 403,100 | -0.13(-2.12%) |
Apr 11, 2019 | 6.190 | 6.250 | 6.070 | 6.120 | 298,852 | -0.05(-0.81%) |
Apr 10, 2019 | 6.060 | 6.180 | 5.970 | 6.170 | 288,104 | +0.10(+1.65%) |
Apr 09, 2019 | 6.130 | 6.280 | 6.030 | 6.070 | 383,203 | -0.11(-1.78%) |
Apr 08, 2019 | 6.100 | 6.205 | 5.870 | 6.180 | 691,222 | +0.03(+0.49%) |
Apr 05, 2019 | 6.080 | 6.265 | 6.080 | 6.150 | 421,400 | -0.04(-0.65%) |
Apr 04, 2019 | 6.310 | 6.370 | 6.035 | 6.190 | 672,340 | -0.13(-2.06%) |
Apr 03, 2019 | 6.300 | 6.590 | 6.260 | 6.320 | 591,519 | +0.08(+1.28%) |
Apr 02, 2019 | 6.220 | 6.515 | 6.170 | 6.240 | 1,006,009 | +0.03(+0.48%) |
Apr 01, 2019 | 6.130 | 6.230 | 6.020 | 6.210 | 880,235 | +0.13(+2.14%) |
Mar 29, 2019 | 6.090 | 6.125 | 5.640 | 6.080 | 1,496,700 | +0.04(+0.66%) |
Mar 28, 2019 | 5.920 | 6.140 | 5.900 | 6.040 | 795,440 | +0.15(+2.55%) |
Mar 27, 2019 | 6.070 | 6.200 | 5.820 | 5.890 | 1,023,054 | -0.24(-3.92%) |
Mar 26, 2019 | 6.700 | 6.700 | 5.977 | 6.130 | 1,593,320 | -0.51(-7.68%) |
Mar 25, 2019 | 6.530 | 6.820 | 6.450 | 6.640 | 542,126 | +0.08(+1.22%) |
Mar 22, 2019 | 6.870 | 6.880 | 6.320 | 6.560 | 773,200 | -0.34(-4.93%) |
Mar 21, 2019 | 6.840 | 6.930 | 6.660 | 6.900 | 568,638 | +0.00(+0.00%) |
Mar 20, 2019 | 6.550 | 7.000 | 6.550 | 6.900 | 745,417 | +0.31(+4.70%) |
Mar 19, 2019 | 6.870 | 6.920 | 6.540 | 6.590 | 758,315 | -0.24(-3.51%) |
Mar 18, 2019 | 6.940 | 7.000 | 6.780 | 6.830 | 853,131 | -0.07(-1.01%) |
Mar 15, 2019 | 6.575 | 6.960 | 6.575 | 6.900 | 1,386,100 | +0.26(+3.92%) |
Mar 14, 2019 | 6.840 | 6.880 | 6.460 | 6.640 | 876,990 | -0.24(-3.49%) |
Mar 13, 2019 | 6.900 | 6.940 | 6.717 | 6.880 | 1,151,412 | -0.02(-0.29%) |
Mar 12, 2019 | 6.610 | 6.950 | 6.500 | 6.900 | 1,316,059 | +0.27(+4.07%) |
Mar 11, 2019 | 6.180 | 6.660 | 6.110 | 6.630 | 1,595,505 | +0.44(+7.11%) |
Mar 08, 2019 | 6.110 | 6.290 | 6.010 | 6.190 | 646,000 | +0.03(+0.49%) |
Mar 07, 2019 | 6.080 | 6.210 | 5.920 | 6.160 | 625,169 | +0.07(+1.15%) |
Mar 06, 2019 | 6.000 | 6.170 | 5.880 | 6.090 | 658,357 | +0.06(+1.00%) |
Mar 05, 2019 | 6.010 | 6.120 | 5.940 | 6.030 | 557,137 | -0.03(-0.50%) |
Mar 04, 2019 | 6.130 | 6.190 | 5.780 | 6.060 | 989,803 | +0.05(+0.83%) |
Mar 01, 2019 | 5.920 | 6.260 | 5.890 | 6.010 | 1,531,800 | +0.14(+2.39%) |
Feb 28, 2019 | 5.750 | 6.080 | 5.380 | 5.870 | 3,007,437 | +0.68(+13.10%) |
Feb 27, 2019 | 5.180 | 5.220 | 5.120 | 5.190 | 989,522 | +0.00(+0.00%) |
Feb 26, 2019 | 5.350 | 5.390 | 5.100 | 5.190 | 619,500 | -0.16(-2.99%) |
Feb 25, 2019 | 5.180 | 5.400 | 5.130 | 5.350 | 1,123,496 | +0.21(+4.09%) |
Feb 22, 2019 | 4.900 | 5.170 | 4.900 | 5.140 | 1,327,500 | +0.24(+4.90%) |
Feb 21, 2019 | 4.930 | 4.939 | 4.800 | 4.900 | 210,555 | -0.02(-0.41%) |
Feb 20, 2019 | 4.890 | 4.930 | 4.800 | 4.920 | 256,730 | +0.04(+0.82%) |
Feb 19, 2019 | 4.920 | 4.950 | 4.800 | 4.880 | 254,969 | -0.04(-0.81%) |
Feb 15, 2019 | 4.770 | 4.930 | 4.750 | 4.920 | 356,500 | +0.17(+3.58%) |
Feb 14, 2019 | 4.720 | 4.840 | 4.720 | 4.750 | 356,734 | -0.03(-0.63%) |
Feb 13, 2019 | 4.700 | 4.810 | 4.600 | 4.780 | 308,864 | +0.12(+2.58%) |
Feb 12, 2019 | 4.630 | 4.700 | 4.550 | 4.660 | 469,514 | +0.06(+1.30%) |
Feb 11, 2019 | 4.670 | 4.710 | 4.540 | 4.600 | 455,816 | -0.04(-0.86%) |
Feb 08, 2019 | 4.760 | 4.800 | 4.590 | 4.640 | 167,500 | -0.15(-3.13%) |
Feb 07, 2019 | 4.580 | 4.800 | 4.500 | 4.790 | 354,323 | +0.17(+3.68%) |
Feb 06, 2019 | 4.650 | 4.650 | 4.560 | 4.620 | 174,175 | -0.03(-0.65%) |
Feb 05, 2019 | 4.580 | 4.660 | 4.510 | 4.650 | 494,213 | +0.07(+1.53%) |
Feb 04, 2019 | 4.510 | 4.620 | 4.510 | 4.580 | 529,594 | +0.08(+1.78%) |