Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 6.860 | 7.030 | 6.480 | 6.540 | 170,112 | -0.41(-5.90%) |
Apr 29, 2019 | 7.370 | 7.370 | 6.770 | 6.950 | 163,678 | -0.40(-5.44%) |
Apr 26, 2019 | 7.010 | 7.390 | 6.920 | 7.350 | 138,200 | +0.42(+6.06%) |
Apr 25, 2019 | 6.840 | 6.950 | 6.660 | 6.930 | 63,892 | +0.08(+1.17%) |
Apr 24, 2019 | 7.000 | 7.000 | 6.770 | 6.850 | 76,582 | -0.15(-2.14%) |
Apr 23, 2019 | 6.930 | 7.130 | 6.835 | 7.000 | 154,616 | +0.08(+1.16%) |
Apr 22, 2019 | 6.870 | 6.950 | 6.640 | 6.920 | 61,714 | +0.02(+0.29%) |
Apr 18, 2019 | 6.820 | 6.980 | 6.690 | 6.900 | 97,900 | +0.06(+0.88%) |
Apr 17, 2019 | 7.020 | 7.020 | 6.545 | 6.840 | 96,033 | -0.13(-1.87%) |
Apr 16, 2019 | 6.840 | 6.990 | 6.800 | 6.970 | 89,532 | +0.15(+2.20%) |
Apr 15, 2019 | 6.780 | 7.040 | 6.580 | 6.820 | 145,083 | +0.03(+0.44%) |
Apr 12, 2019 | 6.730 | 6.880 | 6.670 | 6.790 | 126,500 | +0.09(+1.34%) |
Apr 11, 2019 | 6.600 | 6.810 | 6.490 | 6.700 | 149,726 | +0.10(+1.52%) |
Apr 10, 2019 | 6.580 | 6.700 | 6.510 | 6.600 | 127,794 | +0.05(+0.76%) |
Apr 09, 2019 | 6.770 | 6.830 | 6.480 | 6.550 | 176,349 | -0.23(-3.39%) |
Apr 08, 2019 | 6.420 | 6.880 | 6.310 | 6.780 | 205,679 | +0.35(+5.44%) |
Apr 05, 2019 | 6.250 | 6.560 | 6.250 | 6.430 | 312,100 | +0.22(+3.54%) |
Apr 04, 2019 | 6.400 | 6.710 | 6.120 | 6.210 | 432,200 | -0.19(-2.97%) |
Apr 03, 2019 | 6.750 | 6.790 | 6.320 | 6.400 | 313,098 | -0.20(-3.03%) |
Apr 02, 2019 | 6.620 | 6.780 | 6.470 | 6.600 | 306,516 | -0.02(-0.30%) |
Apr 01, 2019 | 6.670 | 6.940 | 6.220 | 6.620 | 197,973 | -0.25(-3.64%) |
Mar 29, 2019 | 7.020 | 7.020 | 6.780 | 6.870 | 201,700 | -0.09(-1.29%) |
Mar 28, 2019 | 6.650 | 6.980 | 6.430 | 6.960 | 194,934 | +0.25(+3.73%) |
Mar 27, 2019 | 6.350 | 6.774 | 6.330 | 6.710 | 224,974 | +0.36(+5.67%) |
Mar 26, 2019 | 6.350 | 6.400 | 6.020 | 6.350 | 196,139 | +0.02(+0.32%) |
Mar 25, 2019 | 6.210 | 6.580 | 6.145 | 6.330 | 202,149 | +0.11(+1.77%) |
Mar 22, 2019 | 6.680 | 6.680 | 6.030 | 6.220 | 214,000 | -0.48(-7.16%) |
Mar 21, 2019 | 6.760 | 6.920 | 6.670 | 6.700 | 156,703 | -0.06(-0.89%) |
Mar 20, 2019 | 6.630 | 6.860 | 6.510 | 6.760 | 202,869 | +0.11(+1.65%) |
Mar 19, 2019 | 6.660 | 6.790 | 6.520 | 6.650 | 267,689 | +0.08(+1.22%) |
Mar 18, 2019 | 6.630 | 6.800 | 6.290 | 6.570 | 396,375 | -0.01(-0.15%) |
Mar 15, 2019 | 6.660 | 6.820 | 6.545 | 6.580 | 280,100 | -0.08(-1.20%) |
Mar 14, 2019 | 7.180 | 7.210 | 6.570 | 6.660 | 449,154 | -0.55(-7.63%) |
Mar 13, 2019 | 6.810 | 7.450 | 6.660 | 7.210 | 815,009 | +0.40(+5.87%) |
Mar 12, 2019 | 6.350 | 6.840 | 5.940 | 6.810 | 1,488,575 | +0.43(+6.74%) |
Mar 11, 2019 | 5.370 | 8.390 | 5.370 | 6.380 | 10,330,683 | +1.27(+24.85%) |
Mar 08, 2019 | 5.290 | 5.290 | 5.000 | 5.110 | 350,600 | -0.12(-2.29%) |
Mar 07, 2019 | 6.140 | 6.140 | 5.105 | 5.230 | 282,472 | -0.89(-14.54%) |
Mar 06, 2019 | 6.420 | 6.950 | 6.050 | 6.120 | 205,552 | -0.23(-3.62%) |
Mar 05, 2019 | 6.230 | 6.750 | 6.190 | 6.350 | 214,784 | +0.07(+1.11%) |
Mar 04, 2019 | 6.220 | 6.570 | 6.205 | 6.280 | 138,891 | +0.13(+2.11%) |
Mar 01, 2019 | 6.170 | 6.200 | 5.930 | 6.150 | 96,300 | +0.02(+0.33%) |
Feb 28, 2019 | 5.940 | 6.220 | 5.850 | 6.130 | 145,254 | +0.17(+2.85%) |
Feb 27, 2019 | 6.130 | 6.210 | 5.890 | 5.960 | 80,691 | -0.20(-3.25%) |
Feb 26, 2019 | 5.980 | 6.250 | 5.970 | 6.160 | 82,676 | +0.22(+3.70%) |
Feb 25, 2019 | 5.900 | 6.020 | 5.870 | 5.940 | 127,471 | +0.04(+0.68%) |
Feb 22, 2019 | 5.890 | 6.000 | 5.760 | 5.900 | 66,700 | +0.07(+1.20%) |
Feb 21, 2019 | 5.940 | 5.940 | 5.750 | 5.830 | 66,569 | -0.06(-1.02%) |
Feb 20, 2019 | 6.000 | 6.080 | 5.840 | 5.890 | 68,738 | -0.11(-1.83%) |
Feb 19, 2019 | 6.100 | 6.240 | 5.800 | 6.000 | 114,855 | -0.11(-1.80%) |
Feb 15, 2019 | 5.890 | 6.280 | 5.890 | 6.110 | 169,500 | +0.26(+4.44%) |
Feb 14, 2019 | 5.920 | 6.050 | 5.850 | 5.850 | 137,277 | -0.14(-2.34%) |
Feb 13, 2019 | 6.000 | 6.050 | 5.880 | 5.990 | 209,697 | -0.01(-0.17%) |
Feb 12, 2019 | 5.980 | 6.100 | 5.935 | 6.000 | 160,087 | +0.02(+0.33%) |
Feb 11, 2019 | 6.000 | 6.040 | 5.880 | 5.980 | 52,995 | -0.01(-0.17%) |
Feb 08, 2019 | 6.000 | 6.140 | 5.840 | 5.990 | 65,400 | -0.02(-0.33%) |
Feb 07, 2019 | 6.130 | 6.230 | 5.861 | 6.010 | 110,554 | -0.14(-2.28%) |
Feb 06, 2019 | 6.440 | 6.500 | 6.120 | 6.150 | 122,297 | -0.32(-4.95%) |
Feb 05, 2019 | 6.620 | 6.790 | 6.420 | 6.470 | 105,351 | -0.13(-1.97%) |
Feb 04, 2019 | 6.380 | 6.900 | 6.380 | 6.600 | 132,159 | +0.22(+3.45%) |