Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 6.570 | 7.190 | 6.521 | 7.010 | 123,970 | +0.44(+6.70%) |
Apr 29, 2019 | 6.250 | 6.590 | 6.070 | 6.570 | 30,130 | +0.31(+4.95%) |
Apr 26, 2019 | 6.180 | 6.330 | 6.020 | 6.260 | 153,900 | +0.00(+0.00%) |
Apr 25, 2019 | 6.250 | 6.290 | 6.190 | 6.260 | 51,900 | -0.01(-0.16%) |
Apr 24, 2019 | 6.430 | 6.430 | 6.180 | 6.270 | 32,608 | -0.15(-2.34%) |
Apr 23, 2019 | 6.160 | 6.470 | 6.020 | 6.420 | 22,067 | +0.26(+4.22%) |
Apr 22, 2019 | 6.030 | 6.225 | 6.015 | 6.160 | 17,595 | +0.08(+1.32%) |
Apr 18, 2019 | 6.030 | 6.200 | 6.015 | 6.080 | 25,000 | +0.05(+0.83%) |
Apr 17, 2019 | 6.470 | 6.470 | 6.000 | 6.030 | 18,857 | -0.38(-5.93%) |
Apr 16, 2019 | 6.460 | 6.490 | 6.410 | 6.410 | 4,664 | -0.05(-0.77%) |
Apr 15, 2019 | 6.400 | 6.480 | 6.350 | 6.460 | 21,787 | +0.11(+1.73%) |
Apr 12, 2019 | 6.400 | 6.420 | 6.300 | 6.350 | 10,900 | -0.05(-0.78%) |
Apr 11, 2019 | 6.150 | 6.400 | 6.150 | 6.400 | 20,386 | +0.25(+4.07%) |
Apr 10, 2019 | 6.140 | 6.360 | 6.115 | 6.150 | 21,741 | +0.00(+0.00%) |
Apr 09, 2019 | 6.420 | 6.480 | 6.150 | 6.150 | 12,842 | -0.27(-4.21%) |
Apr 08, 2019 | 6.370 | 6.420 | 6.320 | 6.420 | 13,417 | +0.06(+0.94%) |
Apr 05, 2019 | 6.270 | 6.430 | 6.180 | 6.360 | 14,100 | +0.05(+0.79%) |
Apr 04, 2019 | 6.440 | 6.440 | 6.300 | 6.310 | 14,086 | +0.09(+1.45%) |
Apr 03, 2019 | 6.020 | 6.280 | 6.000 | 6.220 | 15,047 | +0.20(+3.32%) |
Apr 02, 2019 | 5.830 | 6.020 | 5.680 | 6.020 | 92,231 | +0.19(+3.26%) |
Apr 01, 2019 | 6.000 | 6.140 | 5.700 | 5.830 | 45,082 | -0.16(-2.67%) |
Mar 29, 2019 | 6.000 | 6.080 | 5.770 | 5.990 | 69,800 | -0.01(-0.17%) |
Mar 28, 2019 | 6.110 | 6.231 | 5.960 | 6.000 | 38,583 | -0.11(-1.80%) |
Mar 27, 2019 | 6.390 | 6.470 | 6.080 | 6.110 | 60,932 | -0.33(-5.12%) |
Mar 26, 2019 | 6.670 | 6.881 | 6.410 | 6.440 | 46,478 | -0.24(-3.59%) |
Mar 25, 2019 | 6.650 | 6.820 | 6.570 | 6.680 | 88,593 | +0.08(+1.21%) |
Mar 22, 2019 | 6.550 | 6.600 | 6.510 | 6.600 | 21,300 | +0.04(+0.61%) |
Mar 21, 2019 | 6.560 | 6.610 | 6.520 | 6.560 | 16,161 | -0.01(-0.15%) |
Mar 20, 2019 | 6.560 | 6.660 | 6.540 | 6.570 | 9,346 | -0.05(-0.76%) |
Mar 19, 2019 | 6.740 | 6.750 | 6.510 | 6.620 | 36,222 | -0.06(-0.90%) |
Mar 18, 2019 | 6.700 | 6.750 | 6.565 | 6.680 | 15,682 | -0.02(-0.30%) |
Mar 15, 2019 | 6.700 | 6.740 | 6.575 | 6.700 | 40,400 | +0.10(+1.52%) |
Mar 14, 2019 | 6.550 | 6.730 | 6.521 | 6.600 | 31,292 | +0.00(+0.00%) |
Mar 13, 2019 | 6.720 | 6.880 | 6.600 | 6.600 | 33,771 | -0.16(-2.37%) |
Mar 12, 2019 | 6.830 | 6.930 | 6.700 | 6.760 | 22,016 | -0.14(-2.03%) |
Mar 11, 2019 | 6.910 | 6.940 | 6.771 | 6.900 | 24,467 | -0.05(-0.72%) |
Mar 08, 2019 | 6.790 | 7.020 | 6.760 | 6.950 | 17,900 | +0.19(+2.81%) |
Mar 07, 2019 | 6.750 | 6.825 | 6.610 | 6.760 | 52,054 | -0.05(-0.73%) |
Mar 06, 2019 | 6.950 | 6.990 | 6.770 | 6.810 | 43,043 | -0.21(-2.99%) |
Mar 05, 2019 | 6.920 | 7.060 | 6.900 | 7.020 | 21,090 | +0.06(+0.86%) |
Mar 04, 2019 | 6.920 | 7.060 | 6.860 | 6.960 | 27,892 | -0.01(-0.14%) |
Mar 01, 2019 | 7.000 | 7.100 | 6.900 | 6.970 | 31,500 | +0.08(+1.16%) |
Feb 28, 2019 | 6.850 | 7.010 | 6.830 | 6.890 | 42,053 | +0.06(+0.88%) |
Feb 27, 2019 | 6.888 | 6.985 | 6.811 | 6.830 | 59,086 | -0.06(-0.85%) |
Feb 26, 2019 | 6.995 | 7.112 | 6.811 | 6.888 | 44,972 | -0.09(-1.25%) |
Feb 25, 2019 | 7.015 | 7.199 | 6.956 | 6.976 | 32,984 | -0.03(-0.42%) |
Feb 22, 2019 | 7.141 | 7.287 | 6.985 | 7.005 | 35,407 | -0.11(-1.50%) |
Feb 21, 2019 | 7.151 | 7.277 | 7.092 | 7.112 | 61,628 | -0.04(-0.54%) |
Feb 20, 2019 | 7.510 | 7.510 | 7.102 | 7.151 | 80,215 | -0.13(-1.74%) |
Feb 19, 2019 | 7.287 | 7.462 | 7.136 | 7.277 | 65,114 | -0.02(-0.27%) |
Feb 15, 2019 | 7.374 | 7.500 | 7.243 | 7.296 | 43,744 | -0.02(-0.27%) |
Feb 14, 2019 | 7.209 | 7.530 | 7.141 | 7.316 | 72,945 | +0.22(+3.15%) |
Feb 13, 2019 | 7.219 | 7.228 | 7.041 | 7.092 | 49,867 | -0.15(-2.01%) |
Feb 12, 2019 | 6.947 | 7.355 | 6.898 | 7.238 | 95,120 | -0.03(-0.40%) |
Feb 11, 2019 | 6.830 | 7.267 | 6.830 | 7.267 | 93,622 | +0.58(+8.72%) |
Feb 08, 2019 | 8.841 | 8.841 | 6.262 | 6.684 | 453,913 | -2.28(-25.46%) |
Feb 07, 2019 | 8.909 | 8.967 | 8.598 | 8.967 | 63,040 | -0.01(-0.11%) |
Feb 06, 2019 | 8.909 | 9.065 | 8.841 | 8.977 | 13,234 | +0.07(+0.76%) |
Feb 05, 2019 | 8.744 | 8.958 | 8.744 | 8.909 | 33,229 | +0.23(+2.69%) |
Feb 04, 2019 | 8.511 | 8.734 | 8.511 | 8.676 | 14,979 | +0.17(+2.06%) |