Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.190 | 4.270 | 3.910 | 4.000 | 2,065,200 | -0.26(-6.10%) |
May 30, 2019 | 4.400 | 4.440 | 4.210 | 4.260 | 1,260,353 | -0.16(-3.62%) |
May 29, 2019 | 4.120 | 4.487 | 4.120 | 4.420 | 1,509,870 | +0.22(+5.24%) |
May 28, 2019 | 4.410 | 4.460 | 4.180 | 4.200 | 2,087,176 | -0.14(-3.23%) |
May 24, 2019 | 4.450 | 4.470 | 4.270 | 4.340 | 1,568,500 | -0.09(-2.03%) |
May 23, 2019 | 4.510 | 4.510 | 4.340 | 4.430 | 1,777,507 | -0.10(-2.21%) |
May 22, 2019 | 4.770 | 4.830 | 4.490 | 4.530 | 1,374,664 | -0.29(-6.02%) |
May 21, 2019 | 4.760 | 4.875 | 4.750 | 4.820 | 963,544 | +0.07(+1.47%) |
May 20, 2019 | 4.920 | 4.960 | 4.711 | 4.750 | 1,081,912 | -0.17(-3.46%) |
May 17, 2019 | 5.010 | 5.070 | 4.910 | 4.920 | 1,156,500 | -0.11(-2.19%) |
May 16, 2019 | 5.090 | 5.140 | 5.010 | 5.030 | 970,956 | -0.07(-1.37%) |
May 15, 2019 | 5.050 | 5.140 | 4.990 | 5.100 | 1,198,795 | +0.00(+0.00%) |
May 14, 2019 | 4.910 | 5.150 | 4.900 | 5.100 | 1,374,626 | +0.22(+4.51%) |
May 13, 2019 | 4.960 | 4.980 | 4.790 | 4.880 | 1,148,510 | -0.17(-3.37%) |
May 10, 2019 | 4.940 | 5.100 | 4.900 | 5.050 | 1,381,400 | +0.08(+1.61%) |
May 09, 2019 | 5.100 | 5.140 | 4.910 | 4.970 | 1,418,406 | -0.14(-2.74%) |
May 08, 2019 | 5.000 | 5.315 | 5.000 | 5.110 | 2,379,523 | +0.06(+1.19%) |
May 07, 2019 | 5.010 | 5.120 | 4.950 | 5.050 | 2,053,865 | +0.00(+0.00%) |
May 06, 2019 | 5.060 | 5.150 | 4.960 | 5.050 | 1,670,566 | -0.06(-1.17%) |
May 03, 2019 | 4.870 | 5.190 | 4.870 | 5.110 | 1,803,900 | +0.25(+5.14%) |
May 02, 2019 | 4.930 | 5.000 | 4.740 | 4.860 | 2,933,662 | -0.09(-1.82%) |
May 01, 2019 | 5.170 | 5.280 | 4.940 | 4.950 | 4,302,601 | -0.25(-4.76%) |
Apr 30, 2019 | 5.420 | 5.450 | 5.150 | 5.197 | 3,488,943 | -0.21(-3.93%) |
Apr 29, 2019 | 5.710 | 5.840 | 5.380 | 5.410 | 5,959,394 | -0.29(-5.09%) |
Apr 26, 2019 | 5.890 | 5.891 | 5.500 | 5.700 | 5,914,400 | -0.15(-2.56%) |
Apr 25, 2019 | 6.860 | 7.170 | 5.520 | 5.850 | 16,319,114 | -3.04(-34.20%) |
Apr 24, 2019 | 8.930 | 9.000 | 8.590 | 8.890 | 2,215,001 | -0.03(-0.34%) |
Apr 23, 2019 | 9.080 | 9.160 | 8.870 | 8.920 | 1,676,989 | -0.18(-1.98%) |
Apr 22, 2019 | 9.290 | 9.410 | 9.030 | 9.100 | 2,147,526 | -0.19(-2.05%) |
Apr 18, 2019 | 9.850 | 10.00 | 8.850 | 9.290 | 2,204,300 | -0.63(-6.35%) |
Apr 17, 2019 | 10.20 | 10.22 | 9.740 | 9.920 | 2,426,671 | -0.23(-2.27%) |
Apr 16, 2019 | 11.14 | 11.14 | 10.03 | 10.15 | 2,951,694 | -1.00(-8.97%) |
Apr 15, 2019 | 11.40 | 11.45 | 11.06 | 11.15 | 1,246,879 | -0.35(-3.04%) |
Apr 12, 2019 | 11.27 | 11.51 | 11.17 | 11.50 | 1,659,600 | +0.27(+2.38%) |
Apr 11, 2019 | 11.43 | 11.43 | 11.19 | 11.23 | 955,999 | -0.14(-1.27%) |
Apr 10, 2019 | 11.25 | 11.47 | 11.23 | 11.38 | 964,248 | +0.21(+1.90%) |
Apr 09, 2019 | 11.16 | 11.29 | 11.02 | 11.16 | 741,925 | +0.00(+0.00%) |
Apr 08, 2019 | 11.54 | 11.54 | 11.13 | 11.16 | 1,119,149 | -0.35(-3.02%) |
Apr 05, 2019 | 11.70 | 11.70 | 11.40 | 11.51 | 1,229,694 | +0.18(+1.62%) |
Apr 04, 2019 | 11.13 | 11.34 | 11.13 | 11.33 | 679,792 | +0.20(+1.82%) |
Apr 03, 2019 | 10.92 | 11.16 | 10.90 | 11.13 | 604,737 | +0.25(+2.31%) |
Apr 02, 2019 | 10.63 | 10.94 | 10.55 | 10.88 | 1,001,249 | +0.22(+2.09%) |
Apr 01, 2019 | 10.67 | 10.78 | 10.58 | 10.65 | 945,525 | +0.11(+1.01%) |
Mar 29, 2019 | 10.58 | 10.63 | 10.40 | 10.55 | 659,278 | +0.02(+0.18%) |
Mar 28, 2019 | 10.53 | 10.65 | 10.45 | 10.53 | 713,520 | -0.01(-0.09%) |
Mar 27, 2019 | 10.25 | 10.60 | 10.25 | 10.54 | 932,131 | +0.27(+2.64%) |
Mar 26, 2019 | 10.11 | 10.29 | 10.05 | 10.27 | 936,945 | +0.23(+2.31%) |
Mar 25, 2019 | 9.860 | 10.09 | 9.763 | 10.03 | 507,234 | +0.17(+1.77%) |
Mar 22, 2019 | 9.928 | 9.990 | 9.821 | 9.860 | 538,243 | -0.12(-1.16%) |
Mar 21, 2019 | 9.638 | 9.995 | 9.628 | 9.976 | 708,659 | +0.36(+3.72%) |
Mar 20, 2019 | 9.918 | 10.01 | 9.570 | 9.618 | 1,704,026 | -0.30(-3.02%) |
Mar 19, 2019 | 10.29 | 10.29 | 9.744 | 9.918 | 1,249,125 | -0.35(-3.39%) |
Mar 18, 2019 | 10.06 | 10.28 | 9.976 | 10.27 | 1,056,431 | +0.17(+1.72%) |
Mar 15, 2019 | 9.966 | 10.13 | 9.850 | 10.09 | 2,803,873 | +0.15(+1.56%) |
Mar 14, 2019 | 10.15 | 10.24 | 9.763 | 9.937 | 1,034,057 | -0.21(-2.10%) |
Mar 13, 2019 | 9.937 | 10.20 | 9.812 | 10.15 | 1,672,502 | +0.23(+2.34%) |
Mar 12, 2019 | 9.831 | 10.12 | 9.831 | 9.918 | 943,753 | +0.08(+0.79%) |
Mar 11, 2019 | 9.425 | 9.879 | 9.425 | 9.841 | 970,405 | +0.43(+4.52%) |
Mar 08, 2019 | 9.396 | 9.531 | 9.299 | 9.415 | 436,450 | -0.01(-0.10%) |
Mar 07, 2019 | 9.270 | 9.570 | 9.232 | 9.425 | 456,820 | +0.15(+1.67%) |
Mar 06, 2019 | 9.580 | 9.580 | 9.164 | 9.270 | 587,255 | -0.28(-2.94%) |
Mar 05, 2019 | 9.396 | 9.647 | 9.386 | 9.551 | 812,974 | +0.18(+1.96%) |
Mar 04, 2019 | 9.464 | 9.483 | 9.203 | 9.367 | 884,612 | -0.11(-1.12%) |