Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.66 | 21.78 | 18.40 | 18.82 | 3,474,100 | +0.05(+0.27%) |
May 30, 2019 | 17.97 | 24.75 | 17.00 | 18.77 | 8,907,372 | -1.51(-7.45%) |
May 29, 2019 | 21.10 | 29.00 | 17.36 | 20.28 | 20,357,540 | +6.06(+42.62%) |
May 28, 2019 | 5.820 | 14.99 | 5.820 | 14.22 | 23,120,140 | +8.49(+148.17%) |
May 24, 2019 | 5.430 | 5.990 | 5.430 | 5.730 | 112,700 | +0.27(+4.95%) |
May 23, 2019 | 5.300 | 5.860 | 5.010 | 5.460 | 167,869 | +0.18(+3.41%) |
May 22, 2019 | 6.030 | 6.280 | 5.130 | 5.280 | 255,994 | -0.97(-15.52%) |
May 21, 2019 | 6.450 | 6.830 | 6.130 | 6.250 | 178,281 | -0.16(-2.50%) |
May 20, 2019 | 7.140 | 7.200 | 6.280 | 6.410 | 220,538 | -0.91(-12.43%) |
May 17, 2019 | 8.070 | 8.560 | 7.220 | 7.320 | 718,700 | +0.10(+1.39%) |
May 16, 2019 | 10.54 | 10.82 | 7.040 | 7.220 | 1,024,658 | -3.32(-31.50%) |
May 15, 2019 | 10.50 | 10.90 | 10.50 | 10.54 | 194,540 | -0.06(-0.57%) |
May 14, 2019 | 11.95 | 11.96 | 10.50 | 10.60 | 196,088 | -0.79(-6.94%) |
May 13, 2019 | 13.50 | 13.50 | 10.88 | 11.39 | 317,581 | -2.21(-16.25%) |
May 10, 2019 | 12.20 | 13.77 | 11.90 | 13.60 | 252,400 | +1.28(+10.39%) |
May 09, 2019 | 11.31 | 12.42 | 10.80 | 12.32 | 144,985 | +0.78(+6.76%) |
May 08, 2019 | 11.57 | 11.75 | 11.30 | 11.54 | 66,438 | -0.26(-2.20%) |
May 07, 2019 | 11.65 | 11.98 | 11.60 | 11.80 | 66,575 | +0.16(+1.37%) |
May 06, 2019 | 12.23 | 12.23 | 11.56 | 11.64 | 123,300 | -0.63(-5.13%) |
May 03, 2019 | 12.45 | 12.87 | 12.17 | 12.27 | 172,000 | -0.21(-1.68%) |
May 02, 2019 | 12.19 | 12.77 | 11.50 | 12.48 | 183,136 | +0.58(+4.87%) |
May 01, 2019 | 11.19 | 12.31 | 11.17 | 11.90 | 196,865 | +0.75(+6.73%) |
Apr 30, 2019 | 11.49 | 11.58 | 10.81 | 11.15 | 199,282 | -0.55(-4.70%) |
Apr 29, 2019 | 12.05 | 12.48 | 11.62 | 11.70 | 106,070 | -0.15(-1.27%) |
Apr 26, 2019 | 11.98 | 12.23 | 11.60 | 11.85 | 130,600 | +0.10(+0.85%) |
Apr 25, 2019 | 12.00 | 12.39 | 11.55 | 11.75 | 116,026 | -0.58(-4.70%) |
Apr 24, 2019 | 13.80 | 13.93 | 12.30 | 12.33 | 241,021 | -1.39(-10.13%) |
Apr 23, 2019 | 12.34 | 13.81 | 11.92 | 13.72 | 270,676 | +1.43(+11.64%) |
Apr 22, 2019 | 11.89 | 12.49 | 11.11 | 12.29 | 197,168 | +0.40(+3.36%) |
Apr 18, 2019 | 13.39 | 13.39 | 11.11 | 11.89 | 364,100 | -1.32(-9.99%) |
Apr 17, 2019 | 14.56 | 14.58 | 12.63 | 13.21 | 473,148 | -1.60(-10.80%) |
Apr 16, 2019 | 14.40 | 15.00 | 13.80 | 14.81 | 406,594 | +0.01(+0.07%) |
Apr 15, 2019 | 12.45 | 14.39 | 12.41 | 14.80 | 325,561 | +2.36(+18.97%) |
Apr 12, 2019 | 13.50 | 14.18 | 11.71 | 12.44 | 379,400 | -0.87(-6.54%) |
Apr 11, 2019 | 12.60 | 13.75 | 12.59 | 13.31 | 321,427 | +0.75(+5.97%) |
Apr 10, 2019 | 11.90 | 12.80 | 11.90 | 12.56 | 399,942 | +0.76(+6.44%) |
Apr 09, 2019 | 11.50 | 14.00 | 11.40 | 11.80 | 978,725 | +0.47(+4.15%) |
Apr 08, 2019 | 10.76 | 11.49 | 10.33 | 11.33 | 245,533 | +0.74(+6.99%) |
Apr 05, 2019 | 10.00 | 11.84 | 9.990 | 10.59 | 534,100 | +0.59(+5.90%) |
Apr 04, 2019 | 9.180 | 10.00 | 8.610 | 10.00 | 229,545 | +1.00(+11.11%) |
Apr 03, 2019 | 9.440 | 9.450 | 8.600 | 9.000 | 224,195 | -0.35(-3.74%) |
Apr 02, 2019 | 9.090 | 9.698 | 9.000 | 9.350 | 195,199 | +0.38(+4.24%) |
Apr 01, 2019 | 8.200 | 9.040 | 8.100 | 8.970 | 249,439 | +0.87(+10.74%) |
Mar 29, 2019 | 7.400 | 8.520 | 7.380 | 8.100 | 253,000 | +0.80(+10.96%) |
Mar 28, 2019 | 6.730 | 7.430 | 6.500 | 7.300 | 182,113 | +0.57(+8.47%) |
Mar 27, 2019 | 6.940 | 6.950 | 6.680 | 6.730 | 110,237 | -0.13(-1.90%) |
Mar 26, 2019 | 7.480 | 7.480 | 6.600 | 6.860 | 132,267 | -0.35(-4.85%) |
Mar 25, 2019 | 7.960 | 7.960 | 7.170 | 7.210 | 103,253 | -0.61(-7.77%) |
Mar 22, 2019 | 7.990 | 8.100 | 7.350 | 7.817 | 141,600 | -0.13(-1.67%) |
Mar 21, 2019 | 7.500 | 8.300 | 7.454 | 7.950 | 435,865 | +0.60(+8.16%) |
Mar 20, 2019 | 7.490 | 7.490 | 7.060 | 7.350 | 169,244 | +0.05(+0.68%) |
Mar 19, 2019 | 6.390 | 7.490 | 6.250 | 7.300 | 457,706 | +1.09(+17.55%) |
Mar 18, 2019 | 6.500 | 6.500 | 6.030 | 6.210 | 46,355 | -0.26(-4.02%) |
Mar 15, 2019 | 6.400 | 6.700 | 5.870 | 6.470 | 112,100 | -0.02(-0.31%) |
Mar 14, 2019 | 6.250 | 6.620 | 5.750 | 6.490 | 268,602 | +0.59(+10.00%) |
Mar 13, 2019 | 5.020 | 6.190 | 5.020 | 5.900 | 638,125 | +0.95(+19.19%) |
Mar 12, 2019 | 5.000 | 5.125 | 4.900 | 4.950 | 31,839 | +0.10(+2.06%) |
Mar 11, 2019 | 5.100 | 5.100 | 4.850 | 4.850 | 10,359 | -0.05(-1.02%) |
Mar 08, 2019 | 4.800 | 5.198 | 4.800 | 4.900 | 52,500 | +0.16(+3.38%) |
Mar 07, 2019 | 4.880 | 4.880 | 4.650 | 4.740 | 2,795 | +0.12(+2.60%) |
Mar 06, 2019 | 4.500 | 4.740 | 4.500 | 4.620 | 4,242 | +0.03(+0.65%) |
Mar 05, 2019 | 4.800 | 4.800 | 4.500 | 4.590 | 10,639 | -0.21(-4.37%) |
Mar 04, 2019 | 5.000 | 5.020 | 4.770 | 4.800 | 37,148 | -0.19(-3.81%) |