Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.020 | 5.030 | 5.014 | 5.016 | 19,500 | -0.02(-0.34%) |
May 30, 2019 | 5.055 | 5.055 | 5.029 | 5.033 | 11,510 | -1.80(-26.37%) |
May 29, 2019 | 6.922 | 6.922 | 6.834 | 6.835 | 3,025 | -0.18(-2.50%) |
May 28, 2019 | 7.072 | 7.072 | 6.998 | 7.011 | 7,500 | -0.03(-0.42%) |
May 24, 2019 | 7.040 | 7.040 | 7.040 | 7.040 | 1,500 | +0.01(+0.17%) |
May 23, 2019 | 7.098 | 7.098 | 7.002 | 7.028 | 4,770 | -0.34(-4.64%) |
May 22, 2019 | 7.438 | 7.504 | 7.366 | 7.370 | 33,530 | -0.09(-1.24%) |
May 21, 2019 | 7.370 | 7.488 | 7.368 | 7.463 | 18,000 | +2.46(+49.02%) |
May 20, 2019 | 5.006 | 5.046 | 5.006 | 5.008 | 32,640 | -2.68(-34.84%) |
May 17, 2019 | 7.840 | 7.992 | 7.670 | 7.686 | 29,500 | -0.59(-7.16%) |
May 16, 2019 | 8.370 | 8.370 | 8.278 | 8.278 | 3,500 | +0.06(+0.79%) |
May 15, 2019 | 7.906 | 8.240 | 7.906 | 8.213 | 20,500 | +0.24(+3.06%) |
May 14, 2019 | 7.914 | 8.036 | 7.914 | 7.969 | 16,680 | +0.15(+1.96%) |
May 13, 2019 | 7.866 | 7.920 | 7.776 | 7.816 | 21,000 | -0.72(-8.44%) |
May 10, 2019 | 8.634 | 8.648 | 8.268 | 8.537 | 27,500 | +3.54(+70.73%) |
May 09, 2019 | 5.004 | 5.006 | 4.998 | 5.000 | 16,240 | +0.00(+0.05%) |
May 08, 2019 | 4.994 | 5.006 | 4.990 | 4.998 | 34,675 | -3.87(-43.63%) |
May 07, 2019 | 9.222 | 9.272 | 8.740 | 8.865 | 31,320 | -0.51(-5.47%) |
May 06, 2019 | 9.378 | 9.378 | 9.378 | 9.378 | 1,450 | +4.38(+87.56%) |
May 03, 2019 | 5.022 | 5.022 | 5.000 | 5.000 | 18,000 | +0.00(+0.00%) |
May 02, 2019 | 5.002 | 5.004 | 4.992 | 5.000 | 27,230 | -4.20(-45.66%) |
May 01, 2019 | 9.296 | 9.386 | 9.201 | 9.201 | 27,350 | +0.06(+0.67%) |
Apr 30, 2019 | 9.136 | 9.139 | 9.136 | 9.139 | 1,085 | +4.15(+83.31%) |
Apr 29, 2019 | 4.985 | 4.992 | 4.980 | 4.986 | 27,610 | -0.00(-0.03%) |
Apr 26, 2019 | 4.990 | 4.990 | 4.982 | 4.987 | 37,000 | +0.01(+0.14%) |
Apr 25, 2019 | 4.988 | 4.992 | 4.979 | 4.980 | 28,200 | -4.44(-47.16%) |
Apr 24, 2019 | 9.516 | 9.516 | 9.425 | 9.425 | 5,735 | -0.19(-1.95%) |
Apr 23, 2019 | 9.346 | 9.648 | 9.346 | 9.612 | 20,580 | +4.63(+92.94%) |
Apr 22, 2019 | 4.986 | 4.996 | 4.982 | 4.982 | 46,450 | -4.03(-44.71%) |
Apr 18, 2019 | 9.010 | 9.010 | 9.010 | 9.010 | 19,500 | +0.02(+0.23%) |
Apr 17, 2019 | 8.956 | 9.004 | 8.956 | 8.989 | 6,005 | +4.00(+80.12%) |
Apr 16, 2019 | 4.990 | 4.990 | 4.990 | 4.990 | 2,235 | -3.80(-43.20%) |
Apr 15, 2019 | 8.704 | 8.786 | 8.702 | 8.786 | 6,250 | +3.79(+75.99%) |
Apr 12, 2019 | 4.984 | 4.996 | 4.984 | 4.992 | 41,500 | +0.01(+0.17%) |
Apr 11, 2019 | 4.988 | 4.989 | 4.984 | 4.984 | 26,440 | -4.09(-45.10%) |
Apr 10, 2019 | 9.072 | 9.079 | 9.072 | 9.079 | 1,240 | +4.09(+81.82%) |
Apr 09, 2019 | 4.998 | 5.003 | 4.990 | 4.993 | 17,840 | -4.12(-45.21%) |
Apr 08, 2019 | 9.052 | 9.114 | 9.050 | 9.114 | 6,560 | +4.12(+82.64%) |
Apr 05, 2019 | 4.984 | 5.004 | 4.980 | 4.990 | 67,000 | -0.03(-0.56%) |
Apr 04, 2019 | 4.994 | 5.018 | 4.980 | 5.018 | 22,655 | +0.02(+0.47%) |
Apr 03, 2019 | 4.998 | 5.023 | 4.992 | 4.994 | 29,705 | -3.81(-43.26%) |
Apr 02, 2019 | 8.752 | 8.822 | 8.752 | 8.802 | 37,230 | +0.11(+1.23%) |
Apr 01, 2019 | 8.618 | 8.702 | 8.610 | 8.695 | 27,375 | +0.31(+3.66%) |
Mar 29, 2019 | 8.264 | 8.388 | 8.264 | 8.388 | 30,000 | +0.11(+1.28%) |
Mar 28, 2019 | 8.250 | 8.282 | 8.116 | 8.282 | 14,000 | +0.08(+1.00%) |
Mar 27, 2019 | 8.126 | 8.214 | 8.126 | 8.200 | 13,235 | -0.11(-1.30%) |
Mar 26, 2019 | 8.388 | 8.390 | 8.250 | 8.308 | 9,500 | +0.06(+0.78%) |
Mar 25, 2019 | 8.244 | 8.244 | 8.244 | 8.244 | 20 | +3.22(+64.22%) |
Mar 22, 2019 | 5.022 | 5.022 | 5.020 | 5.020 | 12,500 | -0.00(-0.03%) |
Mar 21, 2019 | 5.018 | 5.022 | 5.014 | 5.022 | 38,000 | -3.47(-40.88%) |
Mar 20, 2019 | 8.264 | 8.512 | 8.264 | 8.495 | 16,070 | +0.30(+3.65%) |
Mar 19, 2019 | 8.196 | 8.338 | 8.186 | 8.196 | 43,310 | +0.06(+0.69%) |
Mar 18, 2019 | 8.230 | 8.262 | 8.139 | 8.139 | 13,645 | -0.04(-0.45%) |
Mar 15, 2019 | 8.184 | 8.194 | 8.152 | 8.176 | 13,000 | +0.02(+0.30%) |
Mar 14, 2019 | 8.196 | 8.196 | 8.152 | 8.152 | 4,380 | -0.10(-1.26%) |
Mar 13, 2019 | 8.304 | 8.304 | 8.226 | 8.255 | 35,380 | +3.25(+64.94%) |
Mar 12, 2019 | 5.000 | 5.010 | 5.000 | 5.005 | 20,505 | +0.00(+0.06%) |
Mar 11, 2019 | 5.000 | 5.002 | 4.990 | 5.002 | 13,000 | -2.59(-34.11%) |
Mar 08, 2019 | 7.591 | 7.591 | 7.591 | 7.591 | 32,500 | -0.01(-0.18%) |
Mar 07, 2019 | 7.572 | 7.604 | 7.572 | 7.604 | 2,065 | +2.62(+52.57%) |
Mar 06, 2019 | 4.960 | 4.984 | 4.960 | 4.984 | 16,490 | -3.00(-37.55%) |
Mar 05, 2019 | 7.924 | 8.026 | 7.924 | 7.981 | 11,020 | +0.12(+1.57%) |
Mar 04, 2019 | 8.020 | 8.050 | 7.724 | 7.858 | 23,590 | +0.03(+0.43%) |