Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.120 | 9.239 | 8.176 | 9.037 | 39,333 | -0.32(-3.45%) |
May 30, 2019 | 10.80 | 10.80 | 9.120 | 9.360 | 176,164 | -0.36(-3.70%) |
May 29, 2019 | 9.959 | 9.959 | 9.497 | 9.720 | 34,363 | -0.48(-4.71%) |
May 28, 2019 | 9.480 | 10.20 | 9.480 | 10.20 | 26,653 | +0.42(+4.29%) |
May 24, 2019 | 10.80 | 10.80 | 9.480 | 9.780 | 127,750 | -3.66(-27.23%) |
May 23, 2019 | 12.12 | 13.44 | 12.12 | 13.44 | 97,965 | +1.32(+10.89%) |
May 22, 2019 | 11.64 | 12.23 | 11.64 | 12.12 | 16,584 | +0.48(+4.12%) |
May 21, 2019 | 12.00 | 12.00 | 11.40 | 11.64 | 9,435 | +0.00(+0.00%) |
May 20, 2019 | 11.88 | 12.00 | 11.40 | 11.64 | 8,299 | +0.04(+0.33%) |
May 17, 2019 | 12.12 | 12.12 | 11.27 | 11.60 | 10,816 | -0.16(-1.35%) |
May 16, 2019 | 11.04 | 12.36 | 11.04 | 11.76 | 30,011 | +0.48(+4.26%) |
May 15, 2019 | 10.92 | 12.36 | 10.80 | 11.28 | 62,959 | +0.48(+4.44%) |
May 14, 2019 | 10.56 | 11.04 | 10.56 | 10.80 | 6,960 | +0.24(+2.27%) |
May 13, 2019 | 9.840 | 10.92 | 9.840 | 10.56 | 9,005 | +0.59(+5.90%) |
May 10, 2019 | 10.75 | 10.75 | 9.600 | 9.972 | 30,200 | -0.83(-7.67%) |
May 09, 2019 | 10.92 | 11.28 | 10.80 | 10.80 | 7,916 | -0.06(-0.55%) |
May 08, 2019 | 10.56 | 11.30 | 10.54 | 10.86 | 10,161 | +0.42(+4.02%) |
May 07, 2019 | 11.52 | 11.64 | 10.44 | 10.44 | 12,978 | -0.78(-6.95%) |
May 06, 2019 | 11.52 | 11.88 | 11.22 | 11.22 | 5,180 | -0.36(-3.11%) |
May 03, 2019 | 12.00 | 12.00 | 11.16 | 11.58 | 8,050 | -0.15(-1.26%) |
May 02, 2019 | 12.36 | 12.36 | 11.16 | 11.73 | 11,119 | -0.03(-0.28%) |
May 01, 2019 | 12.00 | 12.12 | 11.52 | 11.76 | 8,641 | +0.00(+0.00%) |
Apr 30, 2019 | 12.48 | 12.48 | 11.52 | 11.76 | 12,991 | -0.72(-5.77%) |
Apr 29, 2019 | 12.12 | 12.48 | 12.00 | 12.48 | 14,475 | +0.48(+4.01%) |
Apr 26, 2019 | 11.76 | 12.24 | 11.40 | 12.00 | 19,175 | +0.60(+5.25%) |
Apr 25, 2019 | 12.00 | 12.00 | 11.16 | 11.40 | 16,200 | -0.36(-3.06%) |
Apr 24, 2019 | 11.52 | 12.60 | 11.16 | 11.76 | 58,480 | +0.60(+5.38%) |
Apr 23, 2019 | 10.56 | 11.40 | 10.20 | 11.16 | 35,518 | +0.96(+9.41%) |
Apr 22, 2019 | 10.32 | 10.32 | 9.600 | 10.20 | 9,172 | -0.12(-1.15%) |
Apr 18, 2019 | 9.978 | 10.56 | 9.973 | 10.32 | 9,483 | -0.05(-0.44%) |
Apr 17, 2019 | 10.50 | 10.56 | 10.33 | 10.36 | 6,142 | -0.11(-1.09%) |
Apr 16, 2019 | 10.56 | 10.56 | 10.20 | 10.48 | 6,799 | -0.08(-0.77%) |
Apr 15, 2019 | 10.44 | 10.56 | 9.840 | 10.56 | 11,378 | +0.48(+4.76%) |
Apr 12, 2019 | 10.24 | 10.68 | 9.665 | 10.08 | 10,791 | -0.24(-2.33%) |
Apr 11, 2019 | 10.44 | 10.56 | 9.840 | 10.32 | 11,288 | +0.12(+1.18%) |
Apr 10, 2019 | 11.04 | 11.04 | 9.840 | 10.20 | 28,491 | -0.73(-6.71%) |
Apr 09, 2019 | 11.16 | 11.40 | 10.68 | 10.93 | 21,278 | +0.37(+3.53%) |
Apr 08, 2019 | 11.16 | 11.40 | 10.20 | 10.56 | 33,785 | +0.28(+2.77%) |
Apr 05, 2019 | 9.840 | 10.56 | 9.600 | 10.28 | 32,650 | +0.32(+3.17%) |
Apr 04, 2019 | 9.720 | 10.20 | 9.240 | 9.960 | 59,308 | +0.80(+8.74%) |
Apr 03, 2019 | 8.280 | 9.750 | 8.100 | 9.160 | 46,413 | +0.28(+3.15%) |
Apr 02, 2019 | 8.400 | 9.000 | 8.040 | 8.880 | 56,362 | +1.08(+13.85%) |
Apr 01, 2019 | 6.840 | 7.920 | 6.720 | 7.800 | 44,062 | +1.19(+18.05%) |
Mar 29, 2019 | 6.480 | 6.698 | 5.880 | 6.607 | 69,833 | +0.01(+0.11%) |
Mar 28, 2019 | 6.600 | 6.720 | 6.480 | 6.600 | 26,950 | +0.00(+0.02%) |
Mar 27, 2019 | 6.600 | 6.838 | 6.480 | 6.599 | 25,100 | +0.06(+0.90%) |
Mar 26, 2019 | 7.020 | 7.020 | 6.540 | 6.540 | 35,722 | -0.42(-6.02%) |
Mar 25, 2019 | 7.080 | 7.500 | 6.846 | 6.959 | 25,467 | -0.15(-2.04%) |
Mar 22, 2019 | 7.440 | 7.452 | 6.961 | 7.104 | 15,383 | -0.22(-2.95%) |
Mar 21, 2019 | 7.080 | 7.680 | 7.080 | 7.320 | 72,522 | +0.24(+3.35%) |
Mar 20, 2019 | 6.960 | 7.130 | 6.721 | 7.082 | 20,489 | +0.13(+1.83%) |
Mar 19, 2019 | 7.080 | 7.200 | 6.840 | 6.955 | 7,755 | -0.12(-1.71%) |
Mar 18, 2019 | 7.111 | 7.320 | 7.076 | 7.076 | 3,464 | -0.21(-2.88%) |
Mar 15, 2019 | 7.200 | 7.788 | 6.976 | 7.286 | 16,691 | -0.03(-0.46%) |
Mar 14, 2019 | 7.320 | 7.320 | 6.960 | 7.320 | 26,962 | +0.08(+1.04%) |
Mar 13, 2019 | 7.206 | 7.412 | 7.200 | 7.244 | 14,381 | -0.13(-1.82%) |
Mar 12, 2019 | 7.229 | 7.440 | 7.140 | 7.379 | 4,276 | +0.18(+2.48%) |
Mar 11, 2019 | 7.200 | 7.432 | 7.080 | 7.200 | 10,262 | +0.00(+0.00%) |
Mar 08, 2019 | 7.380 | 7.404 | 6.961 | 7.200 | 12,641 | -0.15(-2.07%) |
Mar 07, 2019 | 7.394 | 7.452 | 7.320 | 7.352 | 8,094 | -0.04(-0.57%) |
Mar 06, 2019 | 7.560 | 7.560 | 7.394 | 7.394 | 7,243 | -0.12(-1.61%) |
Mar 05, 2019 | 7.440 | 7.559 | 7.385 | 7.516 | 8,794 | +0.09(+1.18%) |
Mar 04, 2019 | 7.380 | 7.500 | 7.226 | 7.428 | 10,061 | +0.11(+1.48%) |