Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.672 | 4.837 | 4.313 | 4.721 | 1,994,623 | -0.82(-14.74%) |
Apr 29, 2019 | 5.449 | 5.576 | 5.323 | 5.537 | 299,956 | +0.06(+1.06%) |
Apr 26, 2019 | 5.362 | 5.498 | 5.294 | 5.478 | 234,106 | +0.13(+2.36%) |
Apr 25, 2019 | 5.420 | 5.440 | 5.177 | 5.352 | 265,266 | -0.11(-1.96%) |
Apr 24, 2019 | 5.333 | 5.507 | 5.333 | 5.459 | 194,948 | +0.10(+1.81%) |
Apr 23, 2019 | 5.109 | 5.401 | 5.090 | 5.362 | 279,720 | +0.23(+4.55%) |
Apr 22, 2019 | 5.401 | 5.401 | 5.090 | 5.129 | 243,955 | -0.31(-5.71%) |
Apr 18, 2019 | 5.459 | 5.489 | 5.323 | 5.440 | 232,871 | -0.07(-1.23%) |
Apr 17, 2019 | 5.576 | 5.634 | 5.459 | 5.508 | 192,325 | -0.04(-0.70%) |
Apr 16, 2019 | 5.469 | 5.595 | 5.381 | 5.546 | 196,781 | +0.10(+1.78%) |
Apr 15, 2019 | 5.634 | 5.653 | 5.391 | 5.449 | 197,500 | -0.17(-2.94%) |
Apr 12, 2019 | 5.663 | 5.721 | 5.605 | 5.614 | 159,983 | -0.03(-0.52%) |
Apr 11, 2019 | 5.760 | 5.760 | 5.644 | 5.644 | 116,934 | -0.12(-2.02%) |
Apr 10, 2019 | 5.634 | 5.780 | 5.608 | 5.760 | 140,332 | +0.13(+2.24%) |
Apr 09, 2019 | 5.663 | 5.712 | 5.605 | 5.634 | 93,109 | -0.05(-0.85%) |
Apr 08, 2019 | 5.712 | 5.770 | 5.663 | 5.682 | 98,983 | -0.06(-1.02%) |
Apr 05, 2019 | 5.750 | 5.809 | 5.702 | 5.741 | 162,659 | -0.01(-0.17%) |
Apr 04, 2019 | 5.605 | 5.750 | 5.595 | 5.750 | 187,497 | +0.16(+2.78%) |
Apr 03, 2019 | 5.556 | 5.614 | 5.488 | 5.595 | 181,192 | +0.09(+1.59%) |
Apr 02, 2019 | 5.605 | 5.673 | 5.449 | 5.508 | 229,253 | -0.11(-1.90%) |
Apr 01, 2019 | 5.527 | 5.644 | 5.342 | 5.614 | 289,935 | +0.12(+2.12%) |
Mar 29, 2019 | 5.712 | 5.731 | 5.430 | 5.498 | 719,821 | -0.21(-3.74%) |
Mar 28, 2019 | 5.886 | 5.962 | 5.614 | 5.712 | 401,630 | -0.17(-2.97%) |
Mar 27, 2019 | 5.974 | 6.071 | 5.877 | 5.886 | 224,602 | -0.10(-1.62%) |
Mar 26, 2019 | 6.013 | 6.149 | 5.906 | 5.984 | 269,278 | +0.03(+0.49%) |
Mar 25, 2019 | 6.081 | 6.129 | 5.930 | 5.954 | 292,054 | -0.13(-2.08%) |
Mar 22, 2019 | 6.197 | 6.275 | 6.032 | 6.081 | 235,959 | -0.16(-2.49%) |
Mar 21, 2019 | 6.032 | 6.324 | 6.032 | 6.236 | 226,732 | +0.21(+3.55%) |
Mar 20, 2019 | 5.993 | 6.120 | 5.945 | 6.022 | 250,088 | +0.03(+0.49%) |
Mar 19, 2019 | 5.993 | 6.022 | 5.925 | 5.993 | 172,922 | +0.00(+0.00%) |
Mar 18, 2019 | 5.896 | 5.993 | 5.838 | 5.993 | 266,492 | +0.10(+1.65%) |
Mar 15, 2019 | 5.886 | 5.945 | 5.780 | 5.896 | 792,812 | +0.00(+0.00%) |
Mar 14, 2019 | 5.877 | 5.935 | 5.721 | 5.896 | 404,637 | +0.02(+0.33%) |
Mar 13, 2019 | 6.003 | 6.081 | 5.850 | 5.877 | 210,476 | -0.13(-2.10%) |
Mar 12, 2019 | 6.042 | 6.061 | 5.896 | 6.003 | 258,418 | -0.03(-0.48%) |
Mar 11, 2019 | 5.916 | 6.032 | 5.780 | 6.032 | 286,832 | +0.15(+2.48%) |
Mar 08, 2019 | 5.848 | 5.920 | 5.741 | 5.886 | 210,634 | +0.02(+0.33%) |
Mar 07, 2019 | 5.945 | 5.984 | 5.838 | 5.867 | 249,065 | +0.01(+0.17%) |
Mar 06, 2019 | 5.993 | 5.993 | 5.818 | 5.857 | 251,091 | -0.15(-2.43%) |
Mar 05, 2019 | 5.964 | 6.032 | 5.867 | 6.003 | 367,203 | +0.08(+1.31%) |
Mar 04, 2019 | 6.129 | 6.158 | 5.828 | 5.925 | 532,441 | -0.21(-3.48%) |
Mar 01, 2019 | 6.188 | 6.222 | 6.022 | 6.139 | 449,270 | -0.01(-0.16%) |
Feb 28, 2019 | 6.072 | 6.168 | 5.994 | 6.149 | 384,237 | +0.06(+0.95%) |
Feb 27, 2019 | 5.975 | 6.206 | 5.975 | 6.091 | 318,649 | +0.10(+1.61%) |
Feb 26, 2019 | 5.956 | 6.062 | 5.864 | 5.994 | 641,341 | +0.09(+1.47%) |
Feb 25, 2019 | 5.908 | 6.023 | 5.860 | 5.908 | 526,849 | -0.01(-0.16%) |
Feb 22, 2019 | 6.014 | 6.091 | 5.850 | 5.917 | 551,912 | -0.11(-1.76%) |
Feb 21, 2019 | 6.014 | 6.158 | 5.908 | 6.023 | 480,062 | -0.01(-0.16%) |
Feb 20, 2019 | 6.072 | 6.168 | 5.888 | 6.033 | 754,596 | +0.04(+0.64%) |
Feb 19, 2019 | 6.756 | 6.929 | 5.811 | 5.994 | 2,062,002 | -1.19(-16.51%) |
Feb 15, 2019 | 6.939 | 7.305 | 6.905 | 7.180 | 518,916 | +0.26(+3.76%) |
Feb 14, 2019 | 6.900 | 6.987 | 6.843 | 6.920 | 283,696 | +0.00(+0.00%) |
Feb 13, 2019 | 6.871 | 6.949 | 6.765 | 6.920 | 306,155 | +0.07(+0.98%) |
Feb 12, 2019 | 6.698 | 6.958 | 6.698 | 6.852 | 363,234 | +0.17(+2.60%) |
Feb 11, 2019 | 6.611 | 6.708 | 6.505 | 6.679 | 290,888 | +0.04(+0.58%) |
Feb 08, 2019 | 6.679 | 6.717 | 6.592 | 6.640 | 276,838 | -0.06(-0.86%) |
Feb 07, 2019 | 6.900 | 6.958 | 6.679 | 6.698 | 272,109 | -0.21(-3.07%) |
Feb 06, 2019 | 6.881 | 7.016 | 6.804 | 6.910 | 315,779 | +0.02(+0.28%) |
Feb 05, 2019 | 7.016 | 7.074 | 6.823 | 6.891 | 466,025 | -0.13(-1.79%) |
Feb 04, 2019 | 7.016 | 7.127 | 6.987 | 7.016 | 480,713 | +0.00(+0.00%) |