Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 6.880 | 6.917 | 6.783 | 6.794 | 624,410 | -0.05(-0.74%) |
Apr 29, 2019 | 6.721 | 6.866 | 6.721 | 6.844 | 570,441 | +0.07(+1.07%) |
Apr 26, 2019 | 6.808 | 6.808 | 6.707 | 6.772 | 563,889 | -0.06(-0.85%) |
Apr 25, 2019 | 6.830 | 6.866 | 6.685 | 6.830 | 688,006 | +0.00(+0.00%) |
Apr 24, 2019 | 6.909 | 6.909 | 6.815 | 6.830 | 632,430 | -0.09(-1.36%) |
Apr 23, 2019 | 6.917 | 6.982 | 6.895 | 6.924 | 525,102 | -0.11(-1.54%) |
Apr 22, 2019 | 6.917 | 7.134 | 6.866 | 7.033 | 891,454 | +0.14(+2.10%) |
Apr 18, 2019 | 6.859 | 6.902 | 6.851 | 6.888 | 494,301 | -0.01(-0.21%) |
Apr 17, 2019 | 6.866 | 6.924 | 6.851 | 6.902 | 1,149,902 | +0.11(+1.60%) |
Apr 16, 2019 | 6.750 | 6.830 | 6.743 | 6.794 | 649,837 | -0.03(-0.42%) |
Apr 15, 2019 | 6.750 | 6.851 | 6.736 | 6.822 | 740,399 | +0.04(+0.64%) |
Apr 12, 2019 | 6.772 | 6.822 | 6.728 | 6.779 | 743,246 | +0.04(+0.65%) |
Apr 11, 2019 | 6.591 | 6.750 | 6.526 | 6.736 | 1,031,754 | +0.10(+1.53%) |
Apr 10, 2019 | 6.439 | 6.678 | 6.431 | 6.634 | 1,019,635 | +0.20(+3.04%) |
Apr 09, 2019 | 6.359 | 6.453 | 6.330 | 6.439 | 1,069,834 | +0.09(+1.37%) |
Apr 08, 2019 | 6.200 | 6.373 | 6.200 | 6.352 | 1,305,657 | +0.26(+4.28%) |
Apr 05, 2019 | 6.084 | 6.098 | 6.033 | 6.091 | 593,713 | +0.12(+2.06%) |
Apr 04, 2019 | 5.990 | 6.026 | 5.968 | 5.968 | 244,451 | -0.07(-1.20%) |
Apr 03, 2019 | 6.127 | 6.149 | 6.011 | 6.040 | 400,531 | -0.02(-0.36%) |
Apr 02, 2019 | 6.084 | 6.098 | 6.033 | 6.062 | 534,302 | -0.04(-0.59%) |
Apr 01, 2019 | 6.040 | 6.113 | 6.015 | 6.098 | 737,727 | +0.20(+3.31%) |
Mar 29, 2019 | 5.881 | 5.932 | 5.859 | 5.903 | 561,128 | +0.12(+2.00%) |
Mar 28, 2019 | 5.743 | 5.809 | 5.743 | 5.787 | 538,915 | +0.00(+0.00%) |
Mar 27, 2019 | 5.794 | 5.801 | 5.714 | 5.787 | 514,718 | +0.04(+0.63%) |
Mar 26, 2019 | 5.801 | 5.856 | 5.743 | 5.751 | 710,214 | -0.07(-1.12%) |
Mar 25, 2019 | 5.794 | 5.841 | 5.765 | 5.816 | 694,516 | -0.05(-0.86%) |
Mar 22, 2019 | 5.939 | 5.953 | 5.852 | 5.866 | 723,226 | -0.18(-2.99%) |
Mar 21, 2019 | 6.019 | 6.062 | 5.993 | 6.048 | 555,278 | +0.13(+2.20%) |
Mar 20, 2019 | 5.874 | 5.950 | 5.845 | 5.917 | 176,019 | +0.03(+0.49%) |
Mar 19, 2019 | 5.968 | 5.975 | 5.859 | 5.888 | 369,550 | -0.07(-1.22%) |
Mar 18, 2019 | 5.866 | 5.997 | 5.866 | 5.961 | 527,732 | +0.14(+2.49%) |
Mar 15, 2019 | 5.765 | 5.823 | 5.758 | 5.816 | 707,762 | +0.04(+0.63%) |
Mar 14, 2019 | 5.736 | 5.801 | 5.729 | 5.780 | 734,890 | -0.02(-0.37%) |
Mar 13, 2019 | 5.772 | 5.837 | 5.736 | 5.801 | 639,201 | +0.02(+0.38%) |
Mar 12, 2019 | 5.707 | 5.816 | 5.707 | 5.780 | 486,519 | +0.08(+1.40%) |
Mar 11, 2019 | 5.642 | 5.722 | 5.642 | 5.700 | 553,745 | +0.04(+0.64%) |
Mar 08, 2019 | 5.649 | 5.685 | 5.621 | 5.664 | 482,012 | -0.05(-0.89%) |
Mar 07, 2019 | 5.678 | 5.729 | 5.620 | 5.714 | 655,885 | -0.09(-1.50%) |
Mar 06, 2019 | 5.895 | 5.914 | 5.801 | 5.801 | 402,901 | -0.10(-1.72%) |
Mar 05, 2019 | 5.924 | 5.924 | 5.881 | 5.903 | 754,477 | +0.01(+0.12%) |
Mar 04, 2019 | 5.895 | 5.917 | 5.866 | 5.895 | 486,783 | +0.10(+1.75%) |
Mar 01, 2019 | 5.837 | 5.859 | 5.743 | 5.794 | 693,540 | +0.12(+2.17%) |
Feb 28, 2019 | 5.758 | 5.765 | 5.664 | 5.671 | 1,058,258 | -0.07(-1.26%) |
Feb 27, 2019 | 5.700 | 5.751 | 5.656 | 5.743 | 1,433,396 | +0.09(+1.54%) |
Feb 26, 2019 | 5.758 | 5.776 | 5.649 | 5.656 | 679,593 | -0.09(-1.51%) |
Feb 25, 2019 | 5.751 | 5.801 | 5.671 | 5.743 | 838,189 | +0.00(+0.00%) |
Feb 22, 2019 | 5.866 | 5.866 | 5.736 | 5.743 | 467,238 | +0.01(+0.25%) |
Feb 21, 2019 | 5.758 | 5.765 | 5.693 | 5.729 | 397,902 | -0.01(-0.25%) |
Feb 20, 2019 | 5.823 | 5.823 | 5.736 | 5.743 | 511,877 | -0.07(-1.12%) |
Feb 19, 2019 | 5.743 | 5.845 | 5.743 | 5.809 | 506,501 | -0.04(-0.62%) |
Feb 15, 2019 | 5.823 | 5.866 | 5.780 | 5.845 | 595,922 | +0.07(+1.13%) |
Feb 14, 2019 | 5.729 | 5.787 | 5.722 | 5.780 | 381,447 | +0.07(+1.27%) |
Feb 13, 2019 | 5.707 | 5.758 | 5.693 | 5.707 | 377,099 | -0.03(-0.51%) |
Feb 12, 2019 | 5.751 | 5.765 | 5.664 | 5.736 | 577,527 | +0.20(+3.66%) |
Feb 11, 2019 | 5.504 | 5.562 | 5.497 | 5.533 | 316,957 | +0.00(+0.00%) |
Feb 08, 2019 | 5.541 | 5.562 | 5.490 | 5.533 | 286,777 | -0.02(-0.39%) |
Feb 07, 2019 | 5.591 | 5.613 | 5.497 | 5.555 | 447,455 | -0.17(-2.91%) |
Feb 06, 2019 | 5.794 | 5.823 | 5.707 | 5.722 | 478,132 | -0.01(-0.25%) |
Feb 05, 2019 | 5.758 | 5.845 | 5.729 | 5.736 | 546,824 | +0.08(+1.41%) |
Feb 04, 2019 | 5.635 | 5.664 | 5.606 | 5.656 | 373,244 | +0.06(+1.03%) |