Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.450 | 5.540 | 5.250 | 5.270 | 677,726 | -0.18(-3.30%) |
Apr 29, 2019 | 5.510 | 5.550 | 5.440 | 5.450 | 489,555 | -0.09(-1.62%) |
Apr 26, 2019 | 5.645 | 5.650 | 5.500 | 5.540 | 396,500 | -0.04(-0.72%) |
Apr 25, 2019 | 5.730 | 5.735 | 5.560 | 5.580 | 375,196 | -0.11(-1.93%) |
Apr 24, 2019 | 5.710 | 5.750 | 5.610 | 5.690 | 412,766 | +0.04(+0.71%) |
Apr 23, 2019 | 5.825 | 5.840 | 5.650 | 5.650 | 508,036 | -0.12(-2.08%) |
Apr 22, 2019 | 5.590 | 5.790 | 5.570 | 5.770 | 816,798 | +0.21(+3.78%) |
Apr 18, 2019 | 5.625 | 5.630 | 5.460 | 5.560 | 503,200 | +0.02(+0.36%) |
Apr 17, 2019 | 5.630 | 5.690 | 5.500 | 5.540 | 543,670 | -0.06(-1.07%) |
Apr 16, 2019 | 5.670 | 5.790 | 5.510 | 5.600 | 695,311 | -0.05(-0.88%) |
Apr 15, 2019 | 5.900 | 5.900 | 5.510 | 5.650 | 880,096 | -0.24(-4.07%) |
Apr 12, 2019 | 5.590 | 5.900 | 5.530 | 5.890 | 934,900 | +0.39(+7.09%) |
Apr 11, 2019 | 5.920 | 5.990 | 5.430 | 5.500 | 1,204,707 | -0.39(-6.62%) |
Apr 10, 2019 | 5.715 | 5.940 | 5.666 | 5.890 | 1,685,315 | +0.40(+7.29%) |
Apr 09, 2019 | 5.780 | 5.815 | 5.322 | 5.490 | 1,458,598 | -0.26(-4.52%) |
Apr 08, 2019 | 5.950 | 5.980 | 5.700 | 5.750 | 735,465 | -0.18(-3.04%) |
Apr 05, 2019 | 5.860 | 5.940 | 5.750 | 5.930 | 560,200 | +0.07(+1.19%) |
Apr 04, 2019 | 5.700 | 5.860 | 5.530 | 5.860 | 1,314,879 | +0.15(+2.63%) |
Apr 03, 2019 | 5.850 | 5.900 | 5.650 | 5.710 | 1,133,018 | -0.14(-2.39%) |
Apr 02, 2019 | 6.150 | 6.210 | 5.810 | 5.850 | 1,025,399 | -0.23(-3.78%) |
Apr 01, 2019 | 6.015 | 6.200 | 5.950 | 6.080 | 1,308,508 | +0.16(+2.70%) |
Mar 29, 2019 | 6.045 | 6.100 | 5.840 | 5.920 | 1,132,700 | -0.06(-1.00%) |
Mar 28, 2019 | 5.695 | 6.000 | 5.640 | 5.980 | 868,413 | +0.20(+3.46%) |
Mar 27, 2019 | 6.190 | 6.300 | 5.500 | 5.780 | 3,093,460 | -0.39(-6.32%) |
Mar 26, 2019 | 6.170 | 6.590 | 6.060 | 6.170 | 2,993,307 | -0.08(-1.36%) |
Mar 25, 2019 | 5.735 | 6.270 | 5.660 | 6.255 | 3,335,603 | +0.54(+9.54%) |
Mar 22, 2019 | 5.625 | 5.990 | 5.610 | 5.710 | 4,559,900 | +0.28(+5.16%) |
Mar 21, 2019 | 5.010 | 5.590 | 5.000 | 5.430 | 4,040,897 | +0.45(+9.04%) |
Mar 20, 2019 | 5.050 | 5.070 | 4.920 | 4.980 | 479,844 | -0.04(-0.80%) |
Mar 19, 2019 | 4.760 | 5.050 | 4.710 | 5.020 | 1,650,731 | +0.31(+6.58%) |
Mar 18, 2019 | 4.715 | 4.740 | 4.600 | 4.710 | 822,707 | +0.04(+0.86%) |
Mar 15, 2019 | 4.560 | 4.690 | 4.470 | 4.670 | 993,600 | +0.11(+2.41%) |
Mar 14, 2019 | 4.635 | 4.690 | 4.500 | 4.560 | 1,179,101 | -0.18(-3.80%) |
Mar 13, 2019 | 4.885 | 4.890 | 4.350 | 4.740 | 2,661,935 | -0.25(-5.01%) |
Mar 12, 2019 | 4.970 | 5.150 | 4.820 | 4.990 | 1,002,037 | -0.01(-0.20%) |
Mar 11, 2019 | 4.935 | 5.050 | 4.820 | 5.000 | 1,014,850 | +0.07(+1.42%) |
Mar 08, 2019 | 4.410 | 4.940 | 4.330 | 4.930 | 1,333,700 | +0.51(+11.54%) |
Mar 07, 2019 | 4.700 | 4.720 | 4.400 | 4.420 | 771,445 | -0.16(-3.49%) |
Mar 06, 2019 | 4.745 | 4.800 | 4.560 | 4.580 | 565,317 | -0.15(-3.17%) |
Mar 05, 2019 | 4.735 | 4.800 | 4.700 | 4.730 | 341,002 | -0.06(-1.25%) |
Mar 04, 2019 | 4.800 | 4.850 | 4.700 | 4.790 | 448,794 | +0.06(+1.27%) |
Mar 01, 2019 | 4.735 | 4.800 | 4.650 | 4.730 | 691,600 | -0.07(-1.46%) |
Feb 28, 2019 | 4.880 | 4.900 | 4.750 | 4.800 | 500,353 | -0.08(-1.64%) |
Feb 27, 2019 | 4.860 | 4.900 | 4.780 | 4.880 | 401,504 | +0.05(+1.04%) |
Feb 26, 2019 | 4.805 | 4.880 | 4.800 | 4.830 | 334,999 | +0.04(+0.84%) |
Feb 25, 2019 | 5.060 | 5.060 | 4.790 | 4.790 | 483,318 | -0.11(-2.24%) |
Feb 22, 2019 | 4.830 | 4.928 | 4.780 | 4.900 | 500,400 | +0.07(+1.44%) |
Feb 21, 2019 | 4.955 | 5.040 | 4.810 | 4.830 | 408,459 | -0.12(-2.41%) |
Feb 20, 2019 | 4.750 | 4.980 | 4.730 | 4.950 | 690,805 | +0.23(+4.87%) |
Feb 19, 2019 | 4.910 | 4.930 | 4.690 | 4.720 | 701,534 | -0.19(-3.87%) |
Feb 15, 2019 | 4.990 | 5.090 | 4.800 | 4.910 | 529,200 | -0.05(-1.01%) |
Feb 14, 2019 | 4.875 | 5.100 | 4.777 | 4.960 | 626,776 | +0.09(+1.85%) |
Feb 13, 2019 | 4.650 | 4.930 | 4.530 | 4.870 | 865,024 | +0.22(+4.73%) |
Feb 12, 2019 | 4.565 | 4.740 | 4.510 | 4.650 | 1,152,150 | +0.02(+0.43%) |
Feb 11, 2019 | 4.890 | 4.890 | 4.620 | 4.630 | 790,933 | -0.22(-4.54%) |
Feb 08, 2019 | 4.980 | 4.990 | 4.750 | 4.850 | 349,100 | -0.12(-2.51%) |
Feb 07, 2019 | 4.885 | 5.070 | 4.680 | 4.975 | 984,527 | +0.08(+1.74%) |
Feb 06, 2019 | 5.165 | 5.180 | 4.820 | 4.890 | 1,402,133 | -0.29(-5.60%) |
Feb 05, 2019 | 5.290 | 5.350 | 5.060 | 5.180 | 733,017 | -0.08(-1.52%) |
Feb 04, 2019 | 5.445 | 5.445 | 5.000 | 5.260 | 1,588,930 | -0.15(-2.77%) |