Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.860 | 5.910 | 5.600 | 5.680 | 105,793 | -0.18(-3.07%) |
Apr 29, 2019 | 5.790 | 5.990 | 5.730 | 5.860 | 79,622 | +0.07(+1.21%) |
Apr 26, 2019 | 5.580 | 5.860 | 5.500 | 5.790 | 77,400 | +0.22(+3.95%) |
Apr 25, 2019 | 5.690 | 5.690 | 5.490 | 5.570 | 112,820 | -0.19(-3.30%) |
Apr 24, 2019 | 5.750 | 5.910 | 5.464 | 5.760 | 174,546 | +0.00(+0.00%) |
Apr 23, 2019 | 5.500 | 5.830 | 5.413 | 5.760 | 125,898 | +0.31(+5.69%) |
Apr 22, 2019 | 5.570 | 5.650 | 5.200 | 5.450 | 177,376 | -0.12(-2.15%) |
Apr 18, 2019 | 5.550 | 5.620 | 5.370 | 5.570 | 135,700 | -0.04(-0.71%) |
Apr 17, 2019 | 6.200 | 6.200 | 5.560 | 5.610 | 259,580 | -0.57(-9.22%) |
Apr 16, 2019 | 5.920 | 6.260 | 5.821 | 6.180 | 171,386 | +0.31(+5.28%) |
Apr 15, 2019 | 6.270 | 6.270 | 5.700 | 5.870 | 181,927 | -0.34(-5.48%) |
Apr 12, 2019 | 6.240 | 6.360 | 6.082 | 6.210 | 113,700 | +0.02(+0.32%) |
Apr 11, 2019 | 6.350 | 6.440 | 6.090 | 6.190 | 76,705 | -0.14(-2.21%) |
Apr 10, 2019 | 6.400 | 6.470 | 6.230 | 6.330 | 149,016 | -0.05(-0.78%) |
Apr 09, 2019 | 6.570 | 6.612 | 6.320 | 6.380 | 201,504 | -0.20(-3.04%) |
Apr 08, 2019 | 6.550 | 6.750 | 6.520 | 6.580 | 128,545 | +0.04(+0.61%) |
Apr 05, 2019 | 6.360 | 6.620 | 6.210 | 6.540 | 158,300 | +0.20(+3.15%) |
Apr 04, 2019 | 6.740 | 6.820 | 6.240 | 6.340 | 199,454 | -0.39(-5.79%) |
Apr 03, 2019 | 6.900 | 7.000 | 6.630 | 6.730 | 250,191 | +0.00(+0.00%) |
Apr 02, 2019 | 6.360 | 6.980 | 6.360 | 6.730 | 426,682 | +0.37(+5.82%) |
Apr 01, 2019 | 6.360 | 6.510 | 6.160 | 6.360 | 175,328 | +0.16(+2.58%) |
Mar 29, 2019 | 6.120 | 6.420 | 6.120 | 6.200 | 171,800 | +0.04(+0.65%) |
Mar 28, 2019 | 5.870 | 6.160 | 5.690 | 6.160 | 163,625 | +0.31(+5.30%) |
Mar 27, 2019 | 5.990 | 6.130 | 5.810 | 5.850 | 117,751 | -0.15(-2.50%) |
Mar 26, 2019 | 6.140 | 6.280 | 5.910 | 6.000 | 147,832 | -0.13(-2.12%) |
Mar 25, 2019 | 6.030 | 6.270 | 5.610 | 6.130 | 228,169 | +0.12(+2.00%) |
Mar 22, 2019 | 6.440 | 6.580 | 5.944 | 6.010 | 272,500 | -0.50(-7.68%) |
Mar 21, 2019 | 6.710 | 6.809 | 6.280 | 6.510 | 203,586 | -0.26(-3.84%) |
Mar 20, 2019 | 6.830 | 7.000 | 6.600 | 6.770 | 343,224 | -0.07(-1.02%) |
Mar 19, 2019 | 6.590 | 7.000 | 6.364 | 6.840 | 274,457 | +0.24(+3.64%) |
Mar 18, 2019 | 6.870 | 7.080 | 6.120 | 6.600 | 463,031 | -0.27(-3.93%) |
Mar 15, 2019 | 6.600 | 6.980 | 6.520 | 6.870 | 384,600 | +0.26(+3.93%) |
Mar 14, 2019 | 6.950 | 7.350 | 6.510 | 6.610 | 371,324 | -0.26(-3.78%) |
Mar 13, 2019 | 6.400 | 6.960 | 6.210 | 6.870 | 542,162 | +0.36(+5.53%) |
Mar 12, 2019 | 5.500 | 7.120 | 5.350 | 6.510 | 1,725,224 | +1.02(+18.58%) |
Mar 11, 2019 | 5.350 | 5.680 | 5.130 | 5.490 | 204,355 | +0.18(+3.39%) |
Mar 08, 2019 | 5.350 | 5.670 | 5.160 | 5.310 | 449,100 | -0.14(-2.57%) |
Mar 07, 2019 | 4.400 | 5.510 | 4.320 | 5.450 | 608,028 | +1.06(+24.15%) |
Mar 06, 2019 | 4.710 | 4.710 | 4.240 | 4.390 | 176,955 | -0.15(-3.30%) |
Mar 05, 2019 | 4.630 | 4.660 | 4.370 | 4.540 | 137,273 | -0.08(-1.73%) |
Mar 04, 2019 | 4.780 | 4.780 | 4.585 | 4.620 | 197,565 | -0.03(-0.65%) |
Mar 01, 2019 | 4.490 | 4.650 | 4.390 | 4.650 | 131,700 | +0.20(+4.49%) |
Feb 28, 2019 | 4.390 | 4.540 | 4.290 | 4.450 | 225,669 | +0.04(+0.91%) |
Feb 27, 2019 | 4.330 | 4.580 | 4.230 | 4.410 | 108,018 | +0.07(+1.61%) |
Feb 26, 2019 | 4.390 | 4.470 | 4.260 | 4.340 | 59,523 | -0.05(-1.14%) |
Feb 25, 2019 | 4.420 | 4.490 | 4.350 | 4.390 | 74,027 | +0.05(+1.15%) |
Feb 22, 2019 | 4.330 | 4.500 | 4.270 | 4.340 | 119,100 | +0.05(+1.17%) |
Feb 21, 2019 | 4.080 | 4.450 | 4.020 | 4.290 | 182,358 | +0.21(+5.15%) |
Feb 20, 2019 | 4.200 | 4.300 | 4.068 | 4.080 | 85,677 | -0.12(-2.86%) |
Feb 19, 2019 | 4.210 | 4.300 | 4.180 | 4.200 | 58,367 | -0.01(-0.24%) |
Feb 15, 2019 | 4.320 | 4.480 | 4.190 | 4.210 | 100,300 | -0.09(-2.09%) |
Feb 14, 2019 | 4.280 | 4.470 | 4.190 | 4.300 | 95,904 | +0.01(+0.23%) |
Feb 13, 2019 | 4.210 | 4.430 | 4.210 | 4.290 | 118,417 | +0.10(+2.39%) |
Feb 12, 2019 | 4.270 | 4.400 | 4.140 | 4.190 | 198,381 | -0.06(-1.41%) |
Feb 11, 2019 | 4.240 | 4.320 | 4.140 | 4.250 | 113,224 | +0.03(+0.71%) |
Feb 08, 2019 | 4.200 | 4.430 | 4.160 | 4.220 | 87,400 | +0.00(+0.00%) |
Feb 07, 2019 | 4.330 | 4.435 | 4.050 | 4.220 | 110,727 | -0.13(-2.99%) |
Feb 06, 2019 | 4.340 | 4.460 | 4.300 | 4.350 | 163,004 | +0.02(+0.46%) |
Feb 05, 2019 | 4.660 | 4.800 | 4.290 | 4.330 | 169,812 | -0.37(-7.87%) |
Feb 04, 2019 | 4.360 | 4.710 | 4.360 | 4.700 | 264,555 | +0.30(+6.82%) |