Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.900 | 6.230 | 5.900 | 6.080 | 135,200 | +0.15(+2.53%) |
Apr 29, 2019 | 6.060 | 6.144 | 5.690 | 5.930 | 83,812 | -0.13(-2.15%) |
Apr 26, 2019 | 6.030 | 6.180 | 5.920 | 6.060 | 50,700 | -0.01(-0.16%) |
Apr 25, 2019 | 6.050 | 6.100 | 5.955 | 6.070 | 58,577 | -0.04(-0.65%) |
Apr 24, 2019 | 6.040 | 6.110 | 5.900 | 6.110 | 48,435 | +0.13(+2.17%) |
Apr 23, 2019 | 6.090 | 6.150 | 5.880 | 5.980 | 194,678 | -0.01(-0.17%) |
Apr 22, 2019 | 5.890 | 6.080 | 5.830 | 5.990 | 207,550 | +0.05(+0.84%) |
Apr 18, 2019 | 5.810 | 5.960 | 5.760 | 5.940 | 114,500 | +0.10(+1.71%) |
Apr 17, 2019 | 5.890 | 5.900 | 5.430 | 5.840 | 197,826 | +0.00(+0.00%) |
Apr 16, 2019 | 5.310 | 5.880 | 5.310 | 5.840 | 120,771 | +0.33(+5.99%) |
Apr 15, 2019 | 6.000 | 6.150 | 5.335 | 5.510 | 281,253 | -0.49(-8.17%) |
Apr 12, 2019 | 6.110 | 6.360 | 6.000 | 6.000 | 418,100 | -0.09(-1.48%) |
Apr 11, 2019 | 6.200 | 6.240 | 6.050 | 6.090 | 145,774 | -0.07(-1.14%) |
Apr 10, 2019 | 6.000 | 6.190 | 5.820 | 6.160 | 184,252 | +0.22(+3.70%) |
Apr 09, 2019 | 5.770 | 6.070 | 5.730 | 5.940 | 134,786 | +0.16(+2.77%) |
Apr 08, 2019 | 5.590 | 5.850 | 5.530 | 5.780 | 129,342 | +0.18(+3.21%) |
Apr 05, 2019 | 5.710 | 5.750 | 5.550 | 5.600 | 49,300 | -0.12(-2.10%) |
Apr 04, 2019 | 5.360 | 5.800 | 5.360 | 5.720 | 303,006 | +0.36(+6.72%) |
Apr 03, 2019 | 5.480 | 5.620 | 5.340 | 5.360 | 180,957 | -0.13(-2.37%) |
Apr 02, 2019 | 5.030 | 5.600 | 5.030 | 5.490 | 189,706 | +0.45(+8.93%) |
Apr 01, 2019 | 5.190 | 5.360 | 5.000 | 5.040 | 178,268 | -0.16(-3.08%) |
Mar 29, 2019 | 4.570 | 5.240 | 4.510 | 5.200 | 1,265,600 | -0.56(-9.72%) |
Mar 28, 2019 | 5.490 | 5.790 | 5.440 | 5.760 | 61,563 | +0.22(+3.97%) |
Mar 27, 2019 | 6.030 | 6.190 | 5.510 | 5.540 | 66,480 | -0.59(-9.62%) |
Mar 26, 2019 | 6.020 | 6.190 | 5.660 | 6.130 | 72,824 | +0.11(+1.83%) |
Mar 25, 2019 | 5.500 | 6.120 | 5.100 | 6.020 | 134,285 | +0.51(+9.26%) |
Mar 22, 2019 | 5.010 | 5.630 | 5.010 | 5.510 | 139,100 | +0.48(+9.54%) |
Mar 21, 2019 | 6.210 | 6.230 | 4.670 | 5.030 | 372,942 | -1.17(-18.87%) |
Mar 20, 2019 | 6.490 | 6.490 | 5.922 | 6.200 | 131,498 | -0.33(-5.05%) |
Mar 19, 2019 | 6.620 | 6.620 | 6.360 | 6.530 | 48,869 | +0.02(+0.31%) |
Mar 18, 2019 | 6.710 | 6.990 | 6.271 | 6.510 | 109,922 | -0.08(-1.21%) |
Mar 15, 2019 | 6.500 | 6.880 | 6.100 | 6.590 | 259,200 | +0.10(+1.54%) |
Mar 14, 2019 | 6.990 | 7.188 | 5.910 | 6.490 | 315,955 | -0.44(-6.35%) |
Mar 13, 2019 | 6.750 | 6.950 | 6.690 | 6.930 | 304,126 | +0.26(+3.90%) |
Mar 12, 2019 | 6.200 | 6.730 | 6.181 | 6.670 | 360,065 | +0.47(+7.58%) |
Mar 11, 2019 | 6.200 | 6.350 | 6.010 | 6.200 | 115,937 | +0.30(+5.08%) |
Mar 08, 2019 | 5.840 | 6.151 | 5.710 | 5.900 | 95,200 | +0.07(+1.11%) |
Mar 07, 2019 | 6.060 | 6.140 | 5.710 | 5.835 | 202,237 | -0.00(-0.09%) |
Mar 06, 2019 | 5.350 | 5.850 | 5.290 | 5.840 | 282,680 | +0.59(+11.24%) |
Mar 05, 2019 | 5.000 | 5.510 | 4.950 | 5.250 | 555,307 | +0.50(+10.53%) |
Mar 04, 2019 | 4.400 | 4.890 | 4.400 | 4.750 | 255,727 | +0.38(+8.70%) |
Mar 01, 2019 | 4.200 | 4.380 | 4.200 | 4.370 | 76,200 | +0.15(+3.55%) |
Feb 28, 2019 | 4.140 | 4.280 | 4.140 | 4.220 | 54,493 | +0.09(+2.18%) |
Feb 27, 2019 | 3.890 | 4.130 | 3.890 | 4.130 | 74,667 | +0.19(+4.82%) |
Feb 26, 2019 | 3.970 | 4.040 | 3.940 | 3.940 | 57,236 | -0.07(-1.75%) |
Feb 25, 2019 | 3.990 | 4.040 | 3.930 | 4.010 | 57,278 | +0.02(+0.50%) |
Feb 22, 2019 | 3.960 | 3.990 | 3.890 | 3.990 | 16,000 | +0.00(+0.00%) |
Feb 21, 2019 | 3.910 | 4.000 | 3.910 | 3.990 | 33,256 | +0.04(+1.01%) |
Feb 20, 2019 | 4.000 | 4.000 | 3.920 | 3.950 | 46,455 | +0.05(+1.28%) |
Feb 19, 2019 | 3.900 | 4.000 | 3.879 | 3.900 | 42,040 | +0.03(+0.78%) |
Feb 15, 2019 | 3.750 | 3.890 | 3.700 | 3.870 | 93,800 | +0.12(+3.20%) |
Feb 14, 2019 | 3.750 | 3.820 | 3.675 | 3.750 | 24,989 | +0.05(+1.35%) |
Feb 13, 2019 | 3.550 | 3.822 | 3.550 | 3.700 | 28,098 | +0.17(+4.82%) |
Feb 12, 2019 | 3.367 | 3.560 | 3.367 | 3.530 | 4,329 | +0.02(+0.57%) |
Feb 11, 2019 | 3.450 | 3.570 | 3.350 | 3.510 | 17,454 | +0.11(+3.24%) |
Feb 08, 2019 | 3.470 | 3.510 | 3.300 | 3.400 | 7,900 | -0.10(-2.86%) |
Feb 07, 2019 | 3.473 | 3.502 | 3.417 | 3.500 | 40,507 | +0.07(+2.04%) |
Feb 06, 2019 | 3.430 | 3.580 | 3.430 | 3.430 | 12,293 | +0.01(+0.29%) |
Feb 05, 2019 | 3.560 | 3.590 | 3.420 | 3.420 | 7,902 | -0.17(-4.74%) |
Feb 04, 2019 | 3.470 | 3.590 | 3.420 | 3.590 | 16,757 | +0.11(+3.16%) |