Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.870 | 4.875 | 4.600 | 4.700 | 372,800 | -0.25(-5.05%) |
May 30, 2019 | 5.370 | 5.750 | 4.620 | 4.950 | 3,919,169 | +0.41(+9.03%) |
May 29, 2019 | 4.750 | 4.850 | 4.410 | 4.540 | 311,578 | -0.27(-5.61%) |
May 28, 2019 | 5.160 | 5.190 | 4.710 | 4.810 | 348,530 | -0.35(-6.78%) |
May 24, 2019 | 5.070 | 5.286 | 4.900 | 5.160 | 361,700 | +0.04(+0.78%) |
May 23, 2019 | 5.300 | 5.370 | 5.010 | 5.120 | 352,741 | -0.27(-5.01%) |
May 22, 2019 | 5.510 | 5.680 | 5.330 | 5.390 | 295,961 | -0.21(-3.75%) |
May 21, 2019 | 5.650 | 5.800 | 5.410 | 5.600 | 353,838 | -0.02(-0.36%) |
May 20, 2019 | 5.750 | 6.200 | 5.600 | 5.620 | 658,666 | -0.29(-4.91%) |
May 17, 2019 | 5.460 | 6.740 | 5.280 | 5.910 | 3,233,300 | +0.25(+4.42%) |
May 16, 2019 | 6.000 | 6.070 | 5.600 | 5.660 | 486,682 | -0.40(-6.60%) |
May 15, 2019 | 5.910 | 6.100 | 5.750 | 6.060 | 325,236 | +0.03(+0.50%) |
May 14, 2019 | 5.980 | 6.180 | 5.860 | 6.030 | 323,383 | +0.18(+3.08%) |
May 13, 2019 | 6.000 | 6.220 | 5.820 | 5.850 | 424,734 | -0.62(-9.58%) |
May 10, 2019 | 6.800 | 6.891 | 5.870 | 6.470 | 950,300 | -0.39(-5.69%) |
May 09, 2019 | 6.970 | 7.100 | 6.850 | 6.860 | 505,910 | -0.40(-5.51%) |
May 08, 2019 | 6.970 | 7.460 | 6.800 | 7.260 | 718,270 | +0.23(+3.27%) |
May 07, 2019 | 7.250 | 7.410 | 6.800 | 7.030 | 701,904 | -0.27(-3.70%) |
May 06, 2019 | 7.330 | 7.700 | 7.150 | 7.300 | 985,459 | -0.44(-5.68%) |
May 03, 2019 | 7.500 | 8.090 | 7.400 | 7.740 | 2,859,700 | +0.42(+5.74%) |
May 02, 2019 | 7.120 | 7.480 | 6.800 | 7.320 | 1,597,388 | +0.32(+4.57%) |
May 01, 2019 | 6.970 | 7.490 | 6.500 | 7.000 | 1,372,712 | -0.03(-0.43%) |
Apr 30, 2019 | 7.000 | 7.200 | 6.900 | 7.030 | 608,627 | -0.15(-2.09%) |
Apr 29, 2019 | 6.770 | 7.480 | 6.760 | 7.180 | 2,016,628 | +0.15(+2.13%) |
Apr 26, 2019 | 7.800 | 7.990 | 6.680 | 7.030 | 10,418,200 | +0.54(+8.32%) |
Apr 25, 2019 | 5.730 | 6.920 | 5.500 | 6.490 | 3,549,988 | +0.79(+13.86%) |
Apr 24, 2019 | 5.760 | 6.150 | 5.510 | 5.700 | 4,643,603 | +0.35(+6.54%) |
Apr 23, 2019 | 5.010 | 5.750 | 4.970 | 5.350 | 1,244,286 | +0.08(+1.52%) |
Apr 22, 2019 | 5.590 | 5.920 | 5.130 | 5.270 | 951,431 | -0.18(-3.30%) |
Apr 18, 2019 | 5.250 | 6.180 | 5.219 | 5.450 | 2,161,900 | -0.20(-3.54%) |
Apr 17, 2019 | 5.030 | 6.300 | 4.610 | 5.650 | 5,873,636 | +0.52(+10.14%) |
Apr 16, 2019 | 5.350 | 5.850 | 5.000 | 5.130 | 2,076,605 | +0.03(+0.59%) |
Apr 15, 2019 | 4.500 | 6.340 | 4.250 | 5.100 | 7,597,615 | -6.39(-55.61%) |
Apr 12, 2019 | 7.390 | 27.00 | 6.770 | 11.49 | 2,769,200 | +2.85(+32.99%) |
Apr 11, 2019 | 9.300 | 9.300 | 8.100 | 8.640 | 94,840 | -0.25(-2.81%) |
Apr 10, 2019 | 10.19 | 10.19 | 8.560 | 8.890 | 72,965 | -0.88(-9.01%) |
Apr 09, 2019 | 10.88 | 10.88 | 9.354 | 9.770 | 51,110 | -0.23(-2.30%) |
Apr 08, 2019 | 9.500 | 10.00 | 8.500 | 10.00 | 89,031 | +0.70(+7.53%) |
Apr 05, 2019 | 10.50 | 10.50 | 8.750 | 9.300 | 112,700 | +0.28(+3.10%) |
Apr 04, 2019 | 9.490 | 10.45 | 8.530 | 9.020 | 337,262 | -3.08(-25.45%) |
Apr 03, 2019 | 11.69 | 13.40 | 11.52 | 12.10 | 207,893 | +0.40(+3.42%) |
Apr 02, 2019 | 10.76 | 12.70 | 10.51 | 11.70 | 201,530 | +0.78(+7.14%) |
Apr 01, 2019 | 11.71 | 12.48 | 10.56 | 10.92 | 141,289 | -0.94(-7.93%) |
Mar 29, 2019 | 14.39 | 14.69 | 10.75 | 11.86 | 450,600 | -2.45(-17.12%) |
Mar 28, 2019 | 19.01 | 23.73 | 12.15 | 14.31 | 1,167,544 | -13.69(-48.89%) |
Mar 27, 2019 | 16.12 | 38.90 | 11.73 | 28.00 | 7,255,173 | +19.25(+220.00%) |
Mar 26, 2019 | 7.700 | 8.890 | 7.440 | 8.750 | 128,222 | +0.96(+12.32%) |
Mar 25, 2019 | 7.720 | 8.000 | 7.600 | 7.790 | 30,405 | +0.09(+1.17%) |
Mar 22, 2019 | 7.190 | 7.823 | 7.190 | 7.700 | 7,800 | +0.32(+4.34%) |
Mar 21, 2019 | 8.980 | 8.980 | 7.110 | 7.380 | 32,147 | -0.89(-10.76%) |
Mar 20, 2019 | 6.940 | 8.790 | 6.830 | 8.270 | 80,829 | +1.24(+17.64%) |
Mar 19, 2019 | 7.940 | 7.940 | 6.600 | 7.030 | 30,158 | -1.14(-13.95%) |
Mar 18, 2019 | 8.230 | 8.600 | 7.630 | 8.170 | 34,650 | -0.33(-3.88%) |
Mar 15, 2019 | 8.140 | 9.745 | 7.437 | 8.500 | 60,800 | +7.37(+652.21%) |
Mar 14, 2019 | 1.160 | 1.230 | 0.9400 | 1.130 | 468,786 | -0.11(-8.87%) |
Mar 13, 2019 | 1.150 | 1.240 | 1.120 | 1.240 | 89,236 | +0.09(+7.83%) |
Mar 12, 2019 | 1.270 | 1.270 | 1.110 | 1.150 | 318,814 | -0.12(-9.45%) |
Mar 11, 2019 | 1.310 | 1.340 | 1.230 | 1.270 | 177,258 | +0.05(+4.10%) |
Mar 08, 2019 | 1.460 | 1.620 | 1.220 | 1.220 | 1,163,600 | -0.53(-30.29%) |
Mar 07, 2019 | 1.420 | 1.750 | 1.160 | 1.750 | 2,344,006 | +0.67(+62.04%) |
Mar 06, 2019 | 0.8800 | 1.340 | 0.8800 | 1.080 | 1,208,712 | +0.12(+12.00%) |
Mar 05, 2019 | 0.9510 | 1.000 | 0.8619 | 0.9643 | 159,133 | +0.00(+0.45%) |
Mar 04, 2019 | 1.140 | 1.183 | 0.9540 | 0.9600 | 189,473 | -0.18(-15.79%) |