Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.12 | 11.12 | 9.480 | 9.920 | 387,800 | -1.48(-12.98%) |
May 30, 2019 | 11.51 | 11.57 | 11.29 | 11.40 | 51,462 | -0.11(-0.96%) |
May 29, 2019 | 11.68 | 11.71 | 11.42 | 11.51 | 78,567 | -0.14(-1.20%) |
May 28, 2019 | 11.73 | 11.83 | 11.62 | 11.65 | 119,828 | +0.17(+1.48%) |
May 24, 2019 | 11.36 | 11.51 | 11.27 | 11.48 | 66,000 | +0.30(+2.68%) |
May 23, 2019 | 11.30 | 11.31 | 11.01 | 11.18 | 76,096 | -0.30(-2.61%) |
May 22, 2019 | 11.30 | 11.54 | 11.30 | 11.48 | 93,632 | +0.48(+4.36%) |
May 21, 2019 | 11.10 | 11.17 | 10.82 | 11.00 | 151,630 | +0.39(+3.68%) |
May 20, 2019 | 10.91 | 11.00 | 10.29 | 10.61 | 316,293 | -2.08(-16.39%) |
May 17, 2019 | 13.02 | 13.12 | 12.49 | 12.69 | 311,700 | -0.53(-4.01%) |
May 16, 2019 | 13.00 | 13.37 | 13.00 | 13.22 | 130,600 | +0.26(+2.01%) |
May 15, 2019 | 12.75 | 12.99 | 12.75 | 12.96 | 86,558 | +0.14(+1.09%) |
May 14, 2019 | 12.90 | 12.96 | 12.76 | 12.82 | 156,209 | +0.09(+0.71%) |
May 13, 2019 | 13.00 | 13.00 | 12.65 | 12.73 | 164,949 | -0.07(-0.55%) |
May 10, 2019 | 12.23 | 12.96 | 12.23 | 12.80 | 168,500 | +0.82(+6.84%) |
May 09, 2019 | 12.01 | 12.09 | 11.74 | 11.98 | 163,692 | -0.49(-3.93%) |
May 08, 2019 | 12.11 | 12.53 | 12.09 | 12.47 | 138,338 | +0.38(+3.14%) |
May 07, 2019 | 11.63 | 12.38 | 11.63 | 12.09 | 181,503 | +0.51(+4.40%) |
May 06, 2019 | 11.28 | 11.61 | 11.23 | 11.58 | 82,981 | +0.03(+0.26%) |
May 03, 2019 | 11.28 | 11.60 | 11.21 | 11.55 | 77,700 | +0.36(+3.22%) |
May 02, 2019 | 11.07 | 11.23 | 10.96 | 11.19 | 81,441 | +0.13(+1.18%) |
May 01, 2019 | 11.30 | 11.54 | 10.94 | 11.06 | 199,126 | -0.14(-1.25%) |
Apr 30, 2019 | 11.46 | 11.71 | 11.19 | 11.20 | 164,034 | -0.19(-1.67%) |
Apr 29, 2019 | 10.99 | 11.61 | 10.85 | 11.39 | 141,265 | +0.44(+4.02%) |
Apr 26, 2019 | 10.99 | 11.50 | 10.87 | 10.95 | 148,300 | -0.15(-1.35%) |
Apr 25, 2019 | 11.16 | 11.27 | 10.96 | 11.10 | 85,324 | -0.05(-0.45%) |
Apr 24, 2019 | 11.00 | 11.41 | 10.63 | 11.15 | 243,943 | +0.40(+3.72%) |
Apr 23, 2019 | 10.13 | 10.87 | 10.13 | 10.75 | 342,197 | +0.81(+8.15%) |
Apr 22, 2019 | 9.570 | 10.41 | 9.570 | 9.940 | 341,407 | +0.72(+7.81%) |
Apr 18, 2019 | 9.620 | 9.620 | 9.120 | 9.220 | 101,700 | -0.63(-6.40%) |
Apr 17, 2019 | 10.04 | 10.04 | 9.620 | 9.850 | 71,558 | -0.13(-1.30%) |
Apr 16, 2019 | 10.39 | 10.39 | 9.880 | 9.980 | 104,648 | -0.38(-3.67%) |
Apr 15, 2019 | 10.39 | 10.53 | 10.24 | 10.36 | 62,262 | +0.06(+0.58%) |
Apr 12, 2019 | 10.45 | 10.62 | 10.23 | 10.30 | 63,300 | -0.04(-0.39%) |
Apr 11, 2019 | 10.18 | 10.41 | 10.18 | 10.34 | 53,310 | -0.15(-1.43%) |
Apr 10, 2019 | 10.50 | 10.91 | 10.24 | 10.49 | 135,684 | +0.65(+6.61%) |
Apr 09, 2019 | 9.740 | 10.04 | 9.740 | 9.840 | 47,802 | +0.17(+1.76%) |
Apr 08, 2019 | 10.08 | 10.08 | 9.330 | 9.670 | 53,873 | -0.42(-4.16%) |
Apr 05, 2019 | 10.01 | 10.21 | 10.00 | 10.09 | 73,800 | +0.21(+2.13%) |
Apr 04, 2019 | 9.530 | 10.02 | 9.515 | 9.880 | 84,705 | +0.53(+5.67%) |
Apr 03, 2019 | 9.500 | 9.500 | 9.220 | 9.350 | 61,998 | -0.20(-2.09%) |
Apr 02, 2019 | 9.050 | 9.630 | 9.000 | 9.550 | 249,072 | +1.26(+15.20%) |
Apr 01, 2019 | 8.290 | 8.361 | 8.160 | 8.290 | 22,695 | +0.01(+0.12%) |
Mar 29, 2019 | 8.270 | 8.370 | 8.200 | 8.280 | 53,600 | +0.12(+1.47%) |
Mar 28, 2019 | 7.850 | 8.230 | 7.850 | 8.160 | 53,939 | +0.32(+4.08%) |
Mar 27, 2019 | 8.130 | 8.130 | 7.790 | 7.840 | 47,212 | -0.30(-3.69%) |
Mar 26, 2019 | 8.270 | 8.290 | 8.040 | 8.140 | 38,358 | -0.12(-1.45%) |
Mar 25, 2019 | 8.200 | 8.862 | 8.100 | 8.260 | 48,365 | +0.26(+3.25%) |
Mar 22, 2019 | 8.560 | 8.838 | 7.990 | 8.000 | 83,800 | -0.68(-7.83%) |
Mar 21, 2019 | 9.180 | 9.180 | 8.660 | 8.680 | 68,506 | +0.15(+1.76%) |
Mar 20, 2019 | 8.540 | 8.660 | 8.420 | 8.530 | 30,208 | +0.05(+0.59%) |
Mar 19, 2019 | 8.630 | 8.630 | 8.475 | 8.480 | 10,463 | -0.14(-1.62%) |
Mar 18, 2019 | 8.700 | 8.720 | 8.570 | 8.620 | 14,938 | -0.08(-0.92%) |
Mar 15, 2019 | 8.500 | 8.740 | 8.500 | 8.700 | 123,400 | +0.21(+2.47%) |
Mar 14, 2019 | 8.550 | 8.630 | 8.420 | 8.490 | 25,872 | -0.30(-3.41%) |
Mar 13, 2019 | 8.640 | 8.880 | 8.570 | 8.790 | 39,404 | +0.15(+1.74%) |
Mar 12, 2019 | 8.650 | 8.835 | 8.593 | 8.640 | 56,689 | +0.03(+0.35%) |
Mar 11, 2019 | 8.380 | 8.620 | 8.310 | 8.610 | 47,902 | +0.19(+2.26%) |
Mar 08, 2019 | 8.180 | 8.450 | 8.180 | 8.420 | 29,200 | +0.24(+2.93%) |
Mar 07, 2019 | 8.380 | 8.480 | 8.140 | 8.180 | 84,761 | -0.17(-2.04%) |
Mar 06, 2019 | 8.510 | 8.520 | 8.210 | 8.350 | 56,773 | -0.16(-1.88%) |
Mar 05, 2019 | 8.550 | 8.643 | 8.500 | 8.510 | 15,012 | -0.14(-1.62%) |
Mar 04, 2019 | 9.180 | 9.180 | 8.580 | 8.650 | 58,931 | -0.55(-5.98%) |