Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.500 | 5.550 | 5.200 | 5.550 | 9,300 | +0.00(+0.00%) |
May 30, 2019 | 5.200 | 5.750 | 5.100 | 5.550 | 6,294 | +0.10(+1.83%) |
May 29, 2019 | 5.450 | 5.450 | 5.450 | 77 | +0.00(+0.00%) | |
May 28, 2019 | 5.400 | 5.450 | 5.350 | 5.450 | 351 | -0.05(-0.91%) |
May 24, 2019 | 5.950 | 6.000 | 4.750 | 5.500 | 12,880 | -0.55(-9.09%) |
May 23, 2019 | 5.900 | 6.050 | 5.700 | 6.050 | 3,846 | +0.10(+1.68%) |
May 22, 2019 | 6.000 | 6.519 | 5.825 | 5.950 | 5,818 | -0.25(-4.03%) |
May 21, 2019 | 6.600 | 6.950 | 5.651 | 6.200 | 6,624 | -0.65(-9.49%) |
May 20, 2019 | 6.550 | 7.050 | 6.400 | 6.850 | 2,282 | +0.05(+0.74%) |
May 17, 2019 | 6.750 | 7.500 | 6.750 | 6.800 | 2,760 | +0.05(+0.74%) |
May 16, 2019 | 6.550 | 6.950 | 6.250 | 6.750 | 4,139 | +0.20(+3.05%) |
May 15, 2019 | 6.840 | 6.899 | 6.550 | 6.550 | 267 | -0.45(-6.43%) |
May 14, 2019 | 6.700 | 7.490 | 6.550 | 7.000 | 2,519 | +0.30(+4.48%) |
May 13, 2019 | 6.600 | 7.250 | 6.500 | 6.700 | 2,191 | +0.05(+0.75%) |
May 10, 2019 | 7.000 | 7.050 | 6.282 | 6.650 | 18,520 | -0.10(-1.48%) |
May 09, 2019 | 6.850 | 7.250 | 6.550 | 6.750 | 12,876 | -0.35(-4.93%) |
May 08, 2019 | 6.850 | 7.350 | 6.700 | 7.100 | 631 | +0.38(+5.65%) |
May 07, 2019 | 6.725 | 7.250 | 6.550 | 6.720 | 5,877 | -0.53(-7.31%) |
May 06, 2019 | 7.750 | 7.750 | 7.150 | 7.250 | 2,807 | -0.25(-3.33%) |
May 03, 2019 | 7.850 | 7.850 | 7.150 | 7.500 | 3,240 | -0.40(-5.06%) |
May 02, 2019 | 7.250 | 7.900 | 7.250 | 7.899 | 57,243 | +0.57(+7.73%) |
May 01, 2019 | 7.333 | 7.333 | 7.333 | 7.333 | 140 | +0.08(+1.14%) |
Apr 30, 2019 | 7.250 | 7.250 | 7.250 | 7.250 | 182 | -0.05(-0.68%) |
Apr 29, 2019 | 7.250 | 7.500 | 7.250 | 7.300 | 1,410 | +0.05(+0.69%) |
Apr 26, 2019 | 7.500 | 7.550 | 7.250 | 7.250 | 440 | -0.05(-0.68%) |
Apr 25, 2019 | 7.250 | 7.300 | 7.250 | 7.300 | 746 | +0.05(+0.69%) |
Apr 24, 2019 | 7.700 | 7.700 | 7.250 | 7.250 | 107 | -0.05(-0.68%) |
Apr 23, 2019 | 7.200 | 7.300 | 7.200 | 7.300 | 188 | +0.02(+0.27%) |
Apr 22, 2019 | 7.100 | 7.500 | 7.100 | 7.280 | 6,180 | +0.18(+2.54%) |
Apr 18, 2019 | 7.070 | 7.150 | 7.070 | 7.100 | 920 | -0.15(-2.07%) |
Apr 17, 2019 | 7.350 | 7.700 | 7.181 | 7.250 | 292 | +0.00(+0.00%) |
Apr 16, 2019 | 7.750 | 8.000 | 7.000 | 7.250 | 1,070 | -0.60(-7.64%) |
Apr 15, 2019 | 7.650 | 7.850 | 7.650 | 7.850 | 306 | +0.20(+2.61%) |
Apr 12, 2019 | 7.700 | 7.752 | 7.500 | 7.650 | 7,480 | -0.05(-0.65%) |
Apr 11, 2019 | 7.950 | 7.950 | 7.500 | 7.700 | 5,061 | -0.15(-1.91%) |
Apr 10, 2019 | 8.250 | 8.250 | 7.515 | 7.850 | 2,035 | -0.15(-1.87%) |
Apr 09, 2019 | 7.800 | 8.045 | 7.800 | 8.000 | 1,092 | +0.10(+1.26%) |
Apr 08, 2019 | 7.850 | 7.900 | 7.800 | 7.900 | 339 | -0.06(-0.77%) |
Apr 05, 2019 | 8.120 | 8.125 | 7.800 | 7.961 | 5,460 | -0.04(-0.49%) |
Apr 04, 2019 | 8.200 | 8.500 | 8.000 | 8.000 | 31,348 | +0.00(+0.00%) |
Apr 03, 2019 | 8.250 | 8.250 | 8.000 | 8.000 | 10,333 | -0.50(-5.88%) |
Apr 02, 2019 | 8.200 | 8.500 | 8.150 | 8.500 | 737 | +0.30(+3.66%) |
Apr 01, 2019 | 8.400 | 8.750 | 8.150 | 8.200 | 10,165 | -0.05(-0.61%) |
Mar 29, 2019 | 8.650 | 8.750 | 8.250 | 8.250 | 3,760 | -0.29(-3.34%) |
Mar 28, 2019 | 8.300 | 8.750 | 8.300 | 8.535 | 1,334 | +0.29(+3.45%) |
Mar 27, 2019 | 8.950 | 8.970 | 8.250 | 8.250 | 1,865 | -0.80(-8.84%) |
Mar 26, 2019 | 9.250 | 9.250 | 9.050 | 9.050 | 1,183 | -0.20(-2.16%) |
Mar 25, 2019 | 9.500 | 9.500 | 9.000 | 9.250 | 1,240 | +0.10(+1.09%) |
Mar 22, 2019 | 9.250 | 9.250 | 9.150 | 9.150 | 560 | +0.10(+1.10%) |
Mar 21, 2019 | 9.000 | 9.450 | 9.000 | 9.050 | 4,550 | +0.05(+0.56%) |
Mar 20, 2019 | 9.100 | 9.150 | 9.000 | 9.000 | 1,857 | +0.00(+0.00%) |
Mar 19, 2019 | 8.900 | 9.100 | 8.900 | 9.000 | 2,276 | +0.16(+1.76%) |
Mar 18, 2019 | 8.850 | 8.950 | 8.590 | 8.844 | 2,057 | +0.29(+3.44%) |
Mar 15, 2019 | 8.450 | 8.650 | 8.300 | 8.550 | 2,680 | +0.07(+0.80%) |
Mar 14, 2019 | 8.550 | 8.733 | 8.300 | 8.482 | 4,044 | -0.07(-0.80%) |
Mar 13, 2019 | 8.300 | 8.550 | 8.150 | 8.550 | 6,670 | +0.40(+4.91%) |
Mar 12, 2019 | 8.350 | 8.700 | 8.150 | 8.150 | 1,158 | -0.60(-6.86%) |
Mar 11, 2019 | 8.150 | 9.000 | 8.150 | 8.750 | 2,196 | +0.74(+9.31%) |
Mar 08, 2019 | 8.305 | 8.595 | 8.000 | 8.005 | 1,860 | -0.34(-4.13%) |
Mar 07, 2019 | 8.300 | 8.502 | 8.300 | 8.350 | 2,127 | -0.05(-0.60%) |
Mar 06, 2019 | 8.550 | 9.000 | 8.300 | 8.400 | 4,100 | -0.30(-3.45%) |
Mar 05, 2019 | 8.950 | 8.950 | 8.400 | 8.700 | 3,641 | -0.30(-3.33%) |
Mar 04, 2019 | 8.800 | 9.000 | 8.432 | 9.000 | 336 | +0.30(+3.45%) |