Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.221 | 7.221 | 7.221 | 10 | +0.00(+0.00%) | |
May 30, 2019 | 7.221 | 7.221 | 7.221 | 7.221 | 249 | +0.39(+5.72%) |
May 29, 2019 | 6.822 | 6.910 | 6.710 | 6.830 | 1,437 | -0.27(-3.79%) |
May 28, 2019 | 7.099 | 7.099 | 7.099 | 7.099 | 619 | +0.50(+7.56%) |
May 24, 2019 | 6.690 | 6.690 | 6.598 | 6.600 | 2,000 | +1.04(+18.71%) |
May 23, 2019 | 6.420 | 6.420 | 5.000 | 5.560 | 4,490 | -0.86(-13.40%) |
May 22, 2019 | 6.390 | 6.470 | 6.390 | 6.420 | 2,510 | -0.46(-6.69%) |
May 21, 2019 | 6.782 | 6.880 | 6.730 | 6.880 | 3,247 | +0.04(+0.58%) |
May 20, 2019 | 6.840 | 6.840 | 6.840 | 6.840 | 459 | -0.31(-4.34%) |
May 17, 2019 | 7.150 | 7.150 | 7.150 | 7.150 | 100 | +0.21(+3.03%) |
May 16, 2019 | 6.960 | 7.070 | 6.940 | 6.940 | 3,426 | -0.15(-2.12%) |
May 15, 2019 | 7.170 | 7.300 | 7.090 | 7.090 | 5,324 | +0.00(+0.00%) |
May 14, 2019 | 7.060 | 7.265 | 7.060 | 7.090 | 1,570 | -0.08(-1.12%) |
May 13, 2019 | 7.120 | 7.170 | 7.080 | 7.170 | 5,013 | -0.48(-6.27%) |
May 10, 2019 | 7.650 | 7.650 | 7.650 | 7.650 | 100 | +0.07(+0.92%) |
May 09, 2019 | 7.545 | 7.580 | 7.400 | 7.580 | 1,560 | -0.30(-3.81%) |
May 08, 2019 | 7.850 | 8.000 | 7.850 | 7.880 | 2,116 | +0.18(+2.34%) |
May 07, 2019 | 7.700 | 7.700 | 7.700 | 127 | +0.00(+0.00%) | |
May 06, 2019 | 8.020 | 8.020 | 7.700 | 7.700 | 973 | -0.16(-2.04%) |
May 03, 2019 | 7.860 | 7.860 | 7.860 | 220 | +0.00(+0.00%) | |
May 02, 2019 | 8.220 | 8.220 | 7.860 | 7.860 | 726 | -0.41(-4.96%) |
Apr 30, 2019 | 8.270 | 8.270 | 8.270 | 0 | +0.13(+1.60%) | |
Apr 29, 2019 | 8.140 | 8.140 | 8.140 | 8.140 | 530 | +0.13(+1.62%) |
Apr 26, 2019 | 8.010 | 8.010 | 7.763 | 8.010 | 800 | -0.30(-3.61%) |
Apr 25, 2019 | 8.270 | 8.476 | 8.270 | 8.310 | 648 | +0.22(+2.72%) |
Apr 24, 2019 | 8.090 | 8.090 | 8.090 | 8.090 | 377 | -0.39(-4.60%) |
Apr 23, 2019 | 8.310 | 8.480 | 8.310 | 8.480 | 1,025 | -0.48(-5.36%) |
Apr 22, 2019 | 8.860 | 8.970 | 8.860 | 8.960 | 1,106 | +0.19(+2.17%) |
Apr 18, 2019 | 8.770 | 8.770 | 8.770 | 48 | +0.00(+0.00%) | |
Apr 17, 2019 | 8.770 | 8.770 | 8.770 | 94 | +0.00(+0.00%) | |
Apr 16, 2019 | 8.590 | 8.770 | 8.480 | 8.770 | 490 | +0.36(+4.28%) |
Apr 15, 2019 | 8.410 | 8.410 | 8.410 | 8.410 | 105 | +0.13(+1.57%) |
Apr 12, 2019 | 8.590 | 8.590 | 8.280 | 8.280 | 700 | +0.12(+1.53%) |
Apr 11, 2019 | 8.060 | 8.155 | 8.060 | 8.155 | 550 | +0.13(+1.68%) |
Apr 10, 2019 | 8.240 | 8.240 | 8.020 | 8.020 | 19,338 | -0.19(-2.31%) |
Apr 09, 2019 | 8.270 | 8.270 | 8.210 | 8.210 | 325 | -0.36(-4.20%) |
Apr 08, 2019 | 8.435 | 8.570 | 8.435 | 8.570 | 540 | +0.24(+2.88%) |
Apr 05, 2019 | 8.364 | 8.384 | 8.330 | 8.330 | 99,200 | +0.05(+0.60%) |
Apr 04, 2019 | 8.440 | 8.440 | 8.280 | 8.280 | 900 | -0.48(-5.43%) |
Apr 03, 2019 | 8.755 | 8.755 | 8.755 | 8.755 | 176 | -0.01(-0.11%) |
Apr 02, 2019 | 8.765 | 8.765 | 8.765 | 75 | +0.00(+0.00%) | |
Apr 01, 2019 | 8.765 | 8.765 | 8.765 | 8.765 | 543 | +0.17(+1.98%) |
Mar 29, 2019 | 8.595 | 8.595 | 8.595 | 8.595 | 3,200 | +0.06(+0.70%) |
Mar 28, 2019 | 8.535 | 8.535 | 8.535 | 28 | +0.00(+0.00%) | |
Mar 27, 2019 | 8.535 | 8.535 | 8.535 | 25 | +0.00(+0.00%) | |
Mar 26, 2019 | 8.535 | 8.535 | 8.535 | 89 | +0.00(+0.00%) | |
Mar 25, 2019 | 8.614 | 8.614 | 8.535 | 8.535 | 7,769 | -0.28(-3.12%) |
Mar 21, 2019 | 8.810 | 8.810 | 8.810 | 0 | -0.03(-0.29%) | |
Mar 20, 2019 | 8.836 | 8.836 | 8.836 | 8.836 | 168 | +0.07(+0.75%) |
Mar 19, 2019 | 8.900 | 8.900 | 8.770 | 8.770 | 14,721 | -0.09(-0.99%) |
Mar 18, 2019 | 8.930 | 8.930 | 8.858 | 8.858 | 4,055 | -0.19(-2.12%) |
Mar 15, 2019 | 9.112 | 9.112 | 9.050 | 9.050 | 600 | -0.81(-8.18%) |
Mar 14, 2019 | 9.856 | 9.856 | 9.856 | 9.856 | 736 | -0.39(-3.84%) |
Mar 13, 2019 | 10.25 | 10.25 | 10.25 | 10.25 | 458 | +0.26(+2.64%) |
Mar 12, 2019 | 9.986 | 9.986 | 9.986 | 2 | +0.00(+0.00%) | |
Mar 11, 2019 | 9.986 | 9.986 | 9.986 | 80 | +0.00(+0.00%) | |
Mar 08, 2019 | 9.986 | 9.986 | 9.986 | 268 | +0.00(+0.00%) | |
Mar 07, 2019 | 10.24 | 10.24 | 9.986 | 9.986 | 662 | -0.63(-5.97%) |
Mar 06, 2019 | 10.62 | 10.62 | 10.62 | 10.62 | 5,183 | +0.21(+2.02%) |
Mar 05, 2019 | 10.28 | 10.41 | 10.12 | 10.41 | 2,777 | -0.31(-2.93%) |