Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 6.310 | 6.310 | 6.000 | 6.100 | 55,097 | -0.09(-1.39%) |
Apr 29, 2019 | 5.990 | 6.250 | 5.990 | 6.186 | 57,928 | +0.04(+0.59%) |
Apr 26, 2019 | 6.240 | 6.260 | 6.147 | 6.149 | 61,200 | -0.09(-1.39%) |
Apr 25, 2019 | 6.072 | 6.236 | 6.000 | 6.236 | 38,457 | +0.17(+2.87%) |
Apr 24, 2019 | 6.170 | 6.182 | 5.980 | 6.062 | 30,725 | -0.11(-1.75%) |
Apr 23, 2019 | 6.038 | 6.265 | 6.038 | 6.170 | 90,170 | +0.01(+0.16%) |
Apr 22, 2019 | 6.058 | 6.240 | 6.054 | 6.160 | 109,110 | +0.16(+2.67%) |
Apr 18, 2019 | 6.190 | 6.282 | 5.871 | 6.000 | 122,000 | +0.03(+0.50%) |
Apr 17, 2019 | 6.014 | 6.020 | 5.950 | 5.970 | 65,332 | +0.01(+0.17%) |
Apr 16, 2019 | 5.878 | 5.995 | 5.750 | 5.960 | 154,457 | +0.23(+4.01%) |
Apr 15, 2019 | 5.904 | 5.990 | 5.730 | 5.730 | 62,694 | -0.09(-1.63%) |
Apr 12, 2019 | 5.594 | 5.924 | 5.550 | 5.825 | 136,700 | +0.49(+9.19%) |
Apr 11, 2019 | 5.309 | 5.600 | 5.227 | 5.335 | 99,681 | -0.05(-0.88%) |
Apr 10, 2019 | 5.500 | 5.633 | 5.374 | 5.382 | 28,799 | -0.12(-2.15%) |
Apr 09, 2019 | 5.862 | 5.862 | 5.500 | 5.500 | 21,122 | -0.22(-3.81%) |
Apr 08, 2019 | 5.590 | 6.090 | 5.580 | 5.718 | 63,098 | +0.12(+2.10%) |
Apr 05, 2019 | 5.499 | 5.648 | 5.499 | 5.600 | 23,300 | -0.01(-0.22%) |
Apr 04, 2019 | 5.885 | 5.885 | 5.512 | 5.612 | 27,689 | -0.01(-0.25%) |
Apr 03, 2019 | 5.490 | 5.810 | 5.490 | 5.626 | 34,990 | -0.06(-1.12%) |
Apr 02, 2019 | 6.000 | 6.000 | 5.531 | 5.690 | 36,293 | -0.11(-1.87%) |
Apr 01, 2019 | 5.904 | 6.150 | 5.798 | 5.798 | 181,202 | -0.05(-0.88%) |
Mar 29, 2019 | 5.734 | 5.890 | 5.500 | 5.850 | 37,900 | +0.29(+5.16%) |
Mar 28, 2019 | 5.960 | 5.960 | 5.450 | 5.563 | 19,987 | -0.11(-1.96%) |
Mar 27, 2019 | 5.654 | 5.680 | 5.452 | 5.674 | 37,694 | +0.07(+1.33%) |
Mar 26, 2019 | 5.488 | 5.760 | 5.488 | 5.600 | 23,608 | +0.14(+2.64%) |
Mar 25, 2019 | 5.600 | 5.600 | 5.380 | 5.456 | 51,122 | -0.15(-2.64%) |
Mar 22, 2019 | 5.915 | 5.929 | 5.330 | 5.604 | 104,100 | -0.31(-5.18%) |
Mar 21, 2019 | 5.773 | 6.000 | 5.773 | 5.910 | 27,288 | +0.11(+1.91%) |
Mar 20, 2019 | 6.018 | 6.180 | 5.791 | 5.800 | 90,330 | -0.22(-3.70%) |
Mar 19, 2019 | 5.970 | 6.120 | 5.970 | 6.023 | 39,581 | +0.02(+0.38%) |
Mar 18, 2019 | 5.900 | 6.050 | 5.900 | 6.000 | 58,927 | -0.00(-0.02%) |
Mar 15, 2019 | 6.160 | 6.160 | 5.990 | 6.002 | 15,400 | -0.00(-0.08%) |
Mar 14, 2019 | 5.883 | 6.080 | 5.846 | 6.006 | 84,586 | +0.14(+2.33%) |
Mar 13, 2019 | 5.991 | 6.080 | 5.817 | 5.870 | 84,181 | +0.04(+0.69%) |
Mar 12, 2019 | 5.759 | 6.060 | 5.759 | 5.830 | 31,851 | -0.15(-2.51%) |
Mar 11, 2019 | 6.050 | 6.066 | 5.880 | 5.980 | 23,587 | +0.05(+0.91%) |
Mar 08, 2019 | 5.750 | 6.000 | 5.750 | 5.926 | 14,200 | +0.06(+1.09%) |
Mar 07, 2019 | 5.883 | 6.050 | 5.810 | 5.862 | 18,055 | +0.03(+0.55%) |
Mar 06, 2019 | 6.000 | 6.014 | 5.830 | 5.830 | 48,043 | -0.06(-1.04%) |
Mar 05, 2019 | 5.900 | 6.100 | 5.891 | 5.891 | 58,517 | -0.02(-0.32%) |
Mar 04, 2019 | 5.980 | 6.100 | 5.898 | 5.910 | 44,542 | +0.01(+0.10%) |
Mar 01, 2019 | 6.058 | 6.100 | 5.800 | 5.904 | 64,500 | -0.19(-3.12%) |
Feb 28, 2019 | 6.076 | 6.200 | 6.000 | 6.094 | 65,749 | +0.04(+0.73%) |
Feb 27, 2019 | 6.140 | 6.140 | 6.037 | 6.050 | 12,484 | -0.09(-1.52%) |
Feb 26, 2019 | 6.100 | 6.250 | 6.000 | 6.144 | 19,441 | +0.09(+1.51%) |
Feb 25, 2019 | 6.245 | 6.370 | 6.000 | 6.052 | 49,481 | -0.20(-3.14%) |
Feb 22, 2019 | 6.380 | 6.380 | 6.070 | 6.248 | 54,000 | -0.01(-0.18%) |
Feb 21, 2019 | 6.390 | 6.584 | 6.200 | 6.260 | 22,570 | -0.13(-2.10%) |
Feb 20, 2019 | 6.630 | 6.690 | 6.394 | 6.394 | 40,149 | -0.21(-3.12%) |
Feb 19, 2019 | 6.560 | 6.700 | 6.392 | 6.600 | 43,436 | +0.00(+0.00%) |
Feb 15, 2019 | 6.343 | 6.609 | 6.304 | 6.600 | 148,300 | +0.25(+3.94%) |
Feb 14, 2019 | 6.313 | 6.400 | 6.092 | 6.350 | 43,451 | +0.08(+1.31%) |
Feb 13, 2019 | 6.400 | 6.400 | 6.100 | 6.268 | 59,402 | +0.08(+1.28%) |
Feb 12, 2019 | 6.184 | 6.390 | 6.120 | 6.189 | 88,649 | -0.01(-0.18%) |
Feb 11, 2019 | 6.400 | 6.400 | 6.030 | 6.200 | 155,351 | +0.08(+1.31%) |
Feb 08, 2019 | 5.955 | 6.350 | 5.955 | 6.120 | 25,000 | +0.11(+1.82%) |
Feb 07, 2019 | 5.940 | 6.230 | 5.860 | 6.010 | 40,693 | -0.08(-1.26%) |
Feb 06, 2019 | 6.643 | 6.650 | 5.787 | 6.087 | 132,042 | -0.59(-8.79%) |
Feb 05, 2019 | 6.410 | 6.760 | 6.410 | 6.674 | 37,924 | +0.11(+1.74%) |
Feb 04, 2019 | 6.484 | 7.010 | 6.460 | 6.560 | 145,418 | -0.29(-4.19%) |