Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 6.495 | 6.513 | 6.314 | 6.314 | 134,591 | -0.09(-1.41%) |
Apr 29, 2019 | 6.450 | 6.522 | 6.323 | 6.404 | 213,684 | -0.06(-0.98%) |
Apr 26, 2019 | 6.377 | 6.513 | 6.260 | 6.468 | 142,276 | +0.12(+1.85%) |
Apr 25, 2019 | 6.486 | 6.486 | 6.296 | 6.350 | 316,125 | -0.10(-1.54%) |
Apr 24, 2019 | 6.513 | 6.540 | 6.441 | 6.450 | 138,770 | -0.01(-0.14%) |
Apr 23, 2019 | 6.242 | 6.513 | 6.242 | 6.459 | 96,418 | +0.16(+2.59%) |
Apr 22, 2019 | 6.224 | 6.404 | 6.214 | 6.296 | 130,093 | +0.07(+1.16%) |
Apr 18, 2019 | 6.441 | 6.486 | 6.196 | 6.224 | 154,989 | -0.26(-4.04%) |
Apr 17, 2019 | 6.513 | 6.549 | 6.359 | 6.486 | 221,848 | -0.01(-0.14%) |
Apr 16, 2019 | 6.359 | 6.513 | 6.251 | 6.495 | 212,164 | +0.19(+3.01%) |
Apr 15, 2019 | 6.341 | 6.432 | 6.224 | 6.305 | 158,815 | -0.04(-0.57%) |
Apr 12, 2019 | 6.269 | 6.468 | 6.214 | 6.341 | 234,805 | +0.16(+2.64%) |
Apr 11, 2019 | 5.789 | 6.187 | 5.735 | 6.178 | 307,412 | +0.42(+7.22%) |
Apr 10, 2019 | 5.509 | 5.771 | 5.459 | 5.762 | 480,340 | +0.32(+5.81%) |
Apr 09, 2019 | 5.455 | 5.554 | 5.382 | 5.446 | 249,676 | -0.05(-0.82%) |
Apr 08, 2019 | 5.536 | 5.654 | 5.418 | 5.491 | 237,902 | -0.05(-0.98%) |
Apr 05, 2019 | 5.509 | 5.617 | 5.491 | 5.545 | 123,040 | -0.01(-0.16%) |
Apr 04, 2019 | 5.409 | 5.599 | 5.364 | 5.554 | 83,652 | +0.14(+2.50%) |
Apr 03, 2019 | 5.681 | 5.699 | 5.364 | 5.418 | 89,255 | -0.22(-3.85%) |
Apr 02, 2019 | 5.880 | 5.880 | 5.554 | 5.636 | 174,798 | -0.26(-4.45%) |
Apr 01, 2019 | 5.590 | 5.961 | 5.527 | 5.898 | 299,902 | +0.33(+5.84%) |
Mar 29, 2019 | 5.518 | 5.663 | 5.455 | 5.572 | 223,860 | +0.07(+1.32%) |
Mar 28, 2019 | 5.228 | 5.509 | 5.228 | 5.500 | 164,393 | +0.22(+4.11%) |
Mar 27, 2019 | 5.111 | 5.310 | 5.020 | 5.283 | 110,621 | +0.14(+2.82%) |
Mar 26, 2019 | 5.020 | 5.147 | 4.885 | 5.138 | 174,489 | +0.07(+1.43%) |
Mar 25, 2019 | 4.957 | 5.084 | 4.894 | 5.066 | 131,662 | +0.11(+2.19%) |
Mar 22, 2019 | 5.093 | 5.115 | 4.912 | 4.957 | 162,395 | -0.22(-4.20%) |
Mar 21, 2019 | 5.120 | 5.346 | 5.103 | 5.174 | 94,259 | +0.00(+0.00%) |
Mar 20, 2019 | 5.029 | 5.192 | 4.948 | 5.174 | 88,050 | +0.10(+1.96%) |
Mar 19, 2019 | 5.147 | 5.210 | 5.066 | 5.075 | 60,435 | -0.05(-0.88%) |
Mar 18, 2019 | 5.337 | 5.373 | 5.111 | 5.120 | 70,221 | -0.22(-4.07%) |
Mar 15, 2019 | 5.174 | 5.373 | 5.120 | 5.337 | 227,066 | +0.19(+3.69%) |
Mar 14, 2019 | 5.165 | 5.183 | 5.029 | 5.147 | 90,405 | -0.02(-0.35%) |
Mar 13, 2019 | 5.210 | 5.256 | 5.138 | 5.165 | 133,143 | +0.02(+0.35%) |
Mar 12, 2019 | 5.084 | 5.201 | 5.066 | 5.147 | 104,706 | +0.13(+2.52%) |
Mar 11, 2019 | 4.740 | 5.048 | 4.713 | 5.020 | 131,651 | +0.29(+6.12%) |
Mar 08, 2019 | 4.595 | 4.758 | 4.568 | 4.731 | 120,387 | +0.12(+2.55%) |
Mar 07, 2019 | 4.740 | 4.749 | 4.559 | 4.613 | 121,426 | -0.13(-2.67%) |
Mar 06, 2019 | 4.849 | 4.921 | 4.740 | 4.740 | 134,625 | -0.14(-2.96%) |
Mar 05, 2019 | 5.228 | 5.228 | 4.867 | 4.885 | 75,045 | -0.33(-6.41%) |
Mar 04, 2019 | 5.238 | 5.296 | 5.183 | 5.219 | 76,060 | -0.02(-0.35%) |
Mar 01, 2019 | 5.111 | 5.247 | 5.048 | 5.238 | 81,584 | +0.14(+2.84%) |
Feb 28, 2019 | 4.957 | 5.210 | 4.948 | 5.093 | 165,659 | +0.13(+2.55%) |
Feb 27, 2019 | 4.939 | 4.984 | 4.803 | 4.966 | 283,246 | +0.03(+0.55%) |
Feb 26, 2019 | 4.993 | 5.066 | 4.930 | 4.939 | 137,115 | -0.06(-1.27%) |
Feb 25, 2019 | 4.975 | 5.057 | 4.975 | 5.002 | 107,183 | +0.03(+0.55%) |
Feb 22, 2019 | 4.948 | 5.048 | 4.948 | 4.975 | 113,091 | +0.08(+1.66%) |
Feb 21, 2019 | 4.903 | 4.939 | 4.830 | 4.894 | 97,456 | -0.04(-0.73%) |
Feb 20, 2019 | 4.867 | 5.011 | 4.821 | 4.930 | 91,546 | +0.04(+0.74%) |
Feb 19, 2019 | 4.966 | 5.093 | 4.803 | 4.894 | 643,739 | -0.09(-1.81%) |
Feb 15, 2019 | 4.966 | 5.111 | 4.903 | 4.984 | 100,157 | +0.02(+0.36%) |
Feb 14, 2019 | 4.767 | 5.043 | 4.767 | 4.966 | 83,044 | +0.16(+3.39%) |
Feb 13, 2019 | 5.020 | 5.066 | 4.785 | 4.803 | 178,301 | -0.21(-4.15%) |
Feb 12, 2019 | 5.219 | 5.228 | 4.975 | 5.011 | 120,516 | -0.19(-3.65%) |
Feb 11, 2019 | 4.776 | 5.201 | 4.731 | 5.201 | 164,076 | +0.44(+9.32%) |
Feb 08, 2019 | 5.238 | 5.247 | 4.713 | 4.758 | 248,955 | -0.51(-9.62%) |
Feb 07, 2019 | 5.274 | 5.400 | 5.228 | 5.265 | 132,985 | -0.07(-1.36%) |
Feb 06, 2019 | 5.373 | 5.645 | 5.201 | 5.337 | 173,114 | -0.09(-1.67%) |
Feb 05, 2019 | 5.346 | 5.608 | 5.328 | 5.427 | 186,020 | +0.15(+2.92%) |
Feb 04, 2019 | 5.093 | 5.400 | 5.002 | 5.274 | 181,132 | +0.17(+3.37%) |