Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.890 | 6.190 | 5.890 | 6.020 | 60,086 | -0.10(-1.63%) |
Apr 29, 2019 | 6.200 | 6.310 | 6.095 | 6.120 | 27,104 | -0.20(-3.17%) |
Apr 26, 2019 | 5.970 | 6.400 | 5.960 | 6.320 | 75,600 | +0.57(+9.99%) |
Apr 25, 2019 | 5.560 | 5.750 | 5.520 | 5.746 | 68,175 | +0.17(+2.98%) |
Apr 24, 2019 | 5.450 | 5.590 | 5.450 | 5.580 | 13,347 | +0.14(+2.53%) |
Apr 23, 2019 | 5.540 | 5.540 | 5.401 | 5.442 | 19,427 | -0.16(-2.82%) |
Apr 22, 2019 | 5.700 | 5.700 | 5.520 | 5.600 | 59,364 | -0.42(-6.98%) |
Apr 18, 2019 | 6.140 | 6.140 | 6.020 | 6.020 | 2,300 | -0.07(-1.08%) |
Apr 17, 2019 | 5.990 | 6.086 | 5.966 | 6.086 | 5,244 | +0.13(+2.10%) |
Apr 16, 2019 | 6.170 | 6.220 | 5.960 | 5.960 | 39,811 | -0.19(-3.08%) |
Apr 15, 2019 | 6.130 | 6.220 | 6.090 | 6.150 | 26,217 | +0.11(+1.82%) |
Apr 12, 2019 | 5.998 | 6.070 | 5.946 | 6.040 | 51,800 | -0.08(-1.31%) |
Apr 11, 2019 | 6.060 | 6.210 | 5.980 | 6.120 | 44,090 | +0.19(+3.20%) |
Apr 10, 2019 | 5.976 | 6.030 | 5.880 | 5.930 | 29,268 | -0.15(-2.40%) |
Apr 09, 2019 | 6.100 | 6.120 | 6.065 | 6.076 | 3,955 | +0.12(+1.94%) |
Apr 08, 2019 | 6.200 | 6.197 | 5.960 | 5.960 | 54,504 | -0.37(-5.85%) |
Apr 05, 2019 | 6.520 | 6.580 | 6.299 | 6.330 | 59,700 | -0.34(-5.10%) |
Apr 04, 2019 | 6.570 | 6.734 | 6.490 | 6.670 | 87,908 | +0.11(+1.69%) |
Apr 03, 2019 | 6.550 | 6.660 | 6.470 | 6.560 | 34,841 | +0.04(+0.61%) |
Apr 02, 2019 | 6.680 | 6.723 | 6.480 | 6.520 | 49,121 | -0.32(-4.69%) |
Apr 01, 2019 | 7.210 | 7.220 | 6.840 | 6.841 | 70,226 | -0.53(-7.22%) |
Mar 29, 2019 | 7.280 | 7.480 | 7.280 | 7.373 | 19,800 | -0.30(-3.97%) |
Mar 28, 2019 | 7.870 | 7.910 | 7.678 | 7.678 | 90,524 | +0.01(+0.10%) |
Mar 27, 2019 | 7.400 | 7.880 | 7.397 | 7.670 | 29,477 | +0.23(+3.09%) |
Mar 26, 2019 | 7.380 | 7.530 | 7.320 | 7.440 | 30,148 | -0.42(-5.34%) |
Mar 25, 2019 | 7.940 | 8.120 | 7.770 | 7.860 | 43,015 | -0.03(-0.38%) |
Mar 22, 2019 | 7.760 | 8.070 | 7.760 | 7.890 | 24,800 | +0.35(+4.62%) |
Mar 21, 2019 | 7.420 | 7.570 | 7.360 | 7.542 | 16,036 | +0.09(+1.23%) |
Mar 20, 2019 | 7.720 | 7.720 | 7.410 | 7.450 | 17,650 | -0.38(-4.91%) |
Mar 19, 2019 | 7.600 | 7.835 | 7.590 | 7.835 | 10,433 | +0.04(+0.58%) |
Mar 18, 2019 | 7.920 | 7.940 | 7.700 | 7.790 | 33,001 | -0.19(-2.34%) |
Mar 15, 2019 | 8.184 | 8.184 | 7.940 | 7.976 | 24,100 | +0.02(+0.28%) |
Mar 14, 2019 | 7.970 | 8.110 | 7.890 | 7.954 | 28,934 | -0.06(-0.70%) |
Mar 13, 2019 | 8.230 | 8.280 | 7.970 | 8.010 | 70,379 | -0.66(-7.61%) |
Mar 12, 2019 | 8.520 | 8.670 | 8.400 | 8.670 | 16,963 | -0.04(-0.46%) |
Mar 11, 2019 | 8.724 | 8.860 | 8.668 | 8.710 | 32,431 | -0.31(-3.48%) |
Mar 08, 2019 | 9.510 | 9.700 | 9.000 | 9.024 | 20,600 | +0.18(+2.08%) |
Mar 07, 2019 | 8.770 | 8.840 | 8.750 | 8.840 | 6,734 | -0.12(-1.37%) |
Mar 06, 2019 | 9.120 | 9.300 | 8.950 | 8.963 | 18,348 | +0.14(+1.60%) |
Mar 05, 2019 | 8.650 | 8.821 | 8.650 | 8.821 | 8,433 | -0.02(-0.23%) |
Mar 04, 2019 | 8.670 | 9.000 | 8.650 | 8.842 | 9,824 | -0.33(-3.58%) |
Mar 01, 2019 | 8.460 | 9.240 | 8.410 | 9.170 | 55,200 | +0.61(+7.13%) |
Feb 28, 2019 | 8.680 | 8.680 | 8.480 | 8.560 | 8,378 | -0.08(-0.95%) |
Feb 27, 2019 | 8.810 | 8.950 | 8.460 | 8.643 | 55,661 | -0.65(-7.01%) |
Feb 26, 2019 | 9.390 | 9.470 | 9.189 | 9.294 | 10,424 | -0.12(-1.23%) |
Feb 25, 2019 | 9.070 | 9.500 | 9.010 | 9.410 | 37,486 | +0.79(+9.16%) |
Feb 22, 2019 | 8.460 | 8.620 | 8.360 | 8.620 | 18,400 | -0.14(-1.55%) |
Feb 21, 2019 | 8.630 | 8.800 | 8.630 | 8.756 | 27,686 | +0.12(+1.34%) |
Feb 20, 2019 | 9.100 | 9.110 | 8.479 | 8.639 | 78,401 | -0.31(-3.47%) |
Feb 19, 2019 | 9.220 | 9.290 | 8.940 | 8.950 | 311,929 | -0.14(-1.53%) |
Feb 15, 2019 | 9.321 | 9.390 | 9.065 | 9.089 | 19,900 | -0.62(-6.40%) |
Feb 14, 2019 | 10.25 | 10.42 | 9.710 | 9.710 | 143,405 | -0.31(-3.09%) |
Feb 13, 2019 | 10.09 | 10.10 | 9.710 | 10.02 | 161,150 | -0.52(-4.93%) |
Feb 12, 2019 | 10.10 | 10.58 | 10.07 | 10.54 | 39,566 | -0.47(-4.24%) |
Feb 11, 2019 | 11.46 | 11.66 | 11.00 | 11.01 | 24,045 | +0.18(+1.63%) |
Feb 08, 2019 | 10.78 | 10.94 | 10.63 | 10.83 | 70,000 | -0.02(-0.20%) |
Feb 07, 2019 | 10.29 | 11.17 | 10.29 | 10.85 | 6,869 | +0.74(+7.30%) |
Feb 06, 2019 | 10.55 | 10.63 | 9.980 | 10.11 | 34,990 | -0.17(-1.61%) |
Feb 05, 2019 | 10.30 | 10.35 | 9.870 | 10.28 | 15,344 | +0.57(+5.84%) |
Feb 04, 2019 | 9.980 | 10.44 | 9.690 | 9.713 | 22,721 | +0.31(+3.33%) |