Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.476 | 8.350 | 7.000 | 8.350 | 1,300 | +0.74(+9.67%) |
May 30, 2019 | 8.142 | 8.144 | 7.500 | 7.614 | 3,774 | -0.29(-3.62%) |
May 29, 2019 | 7.600 | 7.900 | 7.400 | 7.900 | 2,870 | -0.22(-2.71%) |
May 28, 2019 | 8.499 | 8.499 | 8.120 | 8.120 | 4,850 | -0.38(-4.50%) |
May 24, 2019 | 8.665 | 8.673 | 8.502 | 8.502 | 3,900 | +0.20(+2.44%) |
May 23, 2019 | 8.180 | 8.300 | 8.175 | 8.300 | 1,361 | -0.20(-2.35%) |
May 22, 2019 | 9.000 | 9.000 | 8.500 | 8.500 | 1,700 | -0.30(-3.41%) |
May 21, 2019 | 8.720 | 8.951 | 8.603 | 8.800 | 7,000 | -0.21(-2.28%) |
May 20, 2019 | 9.005 | 9.005 | 9.005 | 10 | +0.00(+0.00%) | |
May 17, 2019 | 9.021 | 9.021 | 9.000 | 9.005 | 3,300 | -0.33(-3.52%) |
May 16, 2019 | 9.250 | 9.497 | 9.250 | 9.334 | 6,425 | +0.27(+2.97%) |
May 15, 2019 | 9.064 | 9.064 | 9.064 | 9.064 | 100 | -0.16(-1.70%) |
May 14, 2019 | 9.213 | 9.221 | 9.176 | 9.221 | 500 | +0.02(+0.24%) |
May 13, 2019 | 9.199 | 9.199 | 9.199 | 9.199 | 360 | -0.61(-6.22%) |
May 10, 2019 | 9.328 | 9.967 | 8.900 | 9.810 | 1,200 | +1.07(+12.21%) |
May 09, 2019 | 9.000 | 9.450 | 8.742 | 8.742 | 3,590 | -0.74(-7.82%) |
May 08, 2019 | 9.758 | 9.811 | 9.412 | 9.483 | 775 | +0.12(+1.25%) |
May 07, 2019 | 9.501 | 9.510 | 9.246 | 9.366 | 1,995 | -0.20(-2.11%) |
May 06, 2019 | 9.728 | 9.728 | 9.568 | 9.568 | 850 | -0.13(-1.36%) |
May 03, 2019 | 9.900 | 9.900 | 9.690 | 9.700 | 1,200 | +0.05(+0.52%) |
May 02, 2019 | 9.851 | 9.900 | 9.497 | 9.650 | 3,935 | -0.25(-2.51%) |
May 01, 2019 | 9.897 | 9.899 | 9.700 | 9.899 | 2,890 | -0.10(-1.01%) |
Apr 30, 2019 | 9.710 | 10.00 | 9.710 | 10.00 | 400 | -0.00(-0.05%) |
Apr 29, 2019 | 10.26 | 10.26 | 10.00 | 10.00 | 735 | -0.22(-2.12%) |
Apr 26, 2019 | 10.01 | 10.22 | 9.990 | 10.22 | 2,200 | +0.12(+1.21%) |
Apr 25, 2019 | 10.09 | 10.10 | 10.09 | 10.10 | 1,013 | -0.09(-0.84%) |
Apr 24, 2019 | 10.20 | 10.20 | 10.19 | 10.19 | 1,104 | -0.15(-1.50%) |
Apr 23, 2019 | 10.45 | 10.45 | 10.29 | 10.34 | 807 | -0.15(-1.47%) |
Apr 22, 2019 | 10.30 | 10.49 | 10.30 | 10.49 | 600 | -0.11(-1.06%) |
Apr 18, 2019 | 10.60 | 10.61 | 10.60 | 10.61 | 300 | +0.03(+0.29%) |
Apr 17, 2019 | 10.67 | 10.67 | 10.50 | 10.58 | 1,030 | +0.09(+0.89%) |
Apr 16, 2019 | 10.51 | 10.55 | 10.48 | 10.48 | 470 | +0.36(+3.59%) |
Apr 15, 2019 | 10.79 | 10.79 | 10.12 | 10.12 | 2,205 | -0.54(-5.06%) |
Apr 12, 2019 | 10.51 | 10.69 | 10.48 | 10.66 | 13,900 | -0.84(-7.32%) |
Apr 11, 2019 | 11.95 | 12.39 | 11.50 | 11.50 | 8,125 | +0.05(+0.44%) |
Apr 10, 2019 | 11.05 | 12.00 | 10.89 | 11.45 | 9,758 | -1.07(-8.55%) |
Apr 09, 2019 | 12.73 | 12.73 | 12.52 | 12.52 | 1,804 | -0.25(-1.92%) |
Apr 08, 2019 | 12.74 | 12.85 | 12.65 | 12.77 | 8,490 | +0.17(+1.37%) |
Apr 05, 2019 | 12.75 | 12.80 | 12.50 | 12.59 | 12,300 | -0.01(-0.04%) |
Apr 04, 2019 | 12.60 | 12.70 | 12.60 | 12.60 | 3,582 | +0.34(+2.77%) |
Apr 03, 2019 | 14.00 | 14.00 | 12.25 | 12.26 | 12,900 | -0.45(-3.56%) |
Apr 02, 2019 | 12.72 | 13.04 | 12.71 | 12.71 | 5,204 | -0.80(-5.90%) |
Apr 01, 2019 | 13.20 | 13.51 | 13.12 | 13.51 | 5,940 | +0.79(+6.22%) |
Mar 29, 2019 | 12.91 | 12.91 | 12.72 | 12.72 | 2,800 | +0.86(+7.22%) |
Mar 27, 2019 | 11.86 | 11.86 | 11.86 | 0 | +0.49(+4.31%) | |
Mar 26, 2019 | 11.37 | 11.37 | 11.37 | 11.37 | 310 | +0.00(+0.00%) |
Mar 25, 2019 | 11.10 | 11.37 | 10.99 | 11.37 | 4,383 | +1.79(+18.66%) |
Mar 22, 2019 | 9.560 | 9.624 | 9.560 | 9.582 | 5,500 | +1.21(+14.51%) |
Mar 21, 2019 | 8.368 | 8.368 | 8.368 | 8.368 | 2,000 | +1.80(+27.35%) |
Mar 13, 2019 | 6.570 | 6.570 | 6.570 | 0 | -0.82(-11.11%) | |
Mar 12, 2019 | 7.823 | 7.825 | 7.321 | 7.392 | 1,290 | -0.52(-6.56%) |
Mar 11, 2019 | 7.908 | 7.911 | 7.908 | 7.911 | 3,000 | -0.22(-2.68%) |
Mar 06, 2019 | 8.129 | 8.129 | 8.129 | 0 | -0.07(-0.90%) | |
Mar 05, 2019 | 8.203 | 8.203 | 8.203 | 8.203 | 1,200 | -0.03(-0.41%) |
Mar 04, 2019 | 8.240 | 8.240 | 8.229 | 8.236 | 4,605 | -0.04(-0.53%) |