Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 5.475 | 5.475 | 4.650 | 5.475 | 9,513 | +0.25(+4.85%) |
Jun 27, 2019 | 5.372 | 5.418 | 5.175 | 5.221 | 3,849 | -0.16(-2.93%) |
Jun 26, 2019 | 5.433 | 5.475 | 5.175 | 5.379 | 2,848 | -0.05(-0.99%) |
Jun 25, 2019 | 5.550 | 5.550 | 5.220 | 5.433 | 2,260 | -0.12(-2.11%) |
Jun 24, 2019 | 5.554 | 5.554 | 5.235 | 5.550 | 3,006 | +0.33(+6.32%) |
Jun 21, 2019 | 5.250 | 5.523 | 5.220 | 5.220 | 3,166 | -0.16(-2.93%) |
Jun 20, 2019 | 5.400 | 5.407 | 5.025 | 5.378 | 3,798 | -0.18(-3.19%) |
Jun 19, 2019 | 5.400 | 5.554 | 5.104 | 5.554 | 3,475 | +0.25(+4.78%) |
Jun 18, 2019 | 4.966 | 5.393 | 4.950 | 5.301 | 5,816 | +0.22(+4.25%) |
Jun 17, 2019 | 4.875 | 5.250 | 4.875 | 5.085 | 2,603 | +0.13(+2.70%) |
Jun 14, 2019 | 5.100 | 5.235 | 4.875 | 4.952 | 2,480 | +0.06(+1.23%) |
Jun 13, 2019 | 5.250 | 5.324 | 4.673 | 4.891 | 4,810 | -0.25(-4.87%) |
Jun 12, 2019 | 5.100 | 5.550 | 4.650 | 5.142 | 6,827 | +0.08(+1.48%) |
Jun 11, 2019 | 5.100 | 5.535 | 4.500 | 5.067 | 6,374 | -0.20(-3.79%) |
Jun 10, 2019 | 5.554 | 5.554 | 5.250 | 5.266 | 11,316 | -0.29(-5.18%) |
Jun 07, 2019 | 5.668 | 5.775 | 5.550 | 5.554 | 7,733 | +0.08(+1.45%) |
Jun 06, 2019 | 6.000 | 6.301 | 5.280 | 5.475 | 6,640 | -0.35(-5.93%) |
Jun 05, 2019 | 5.730 | 6.750 | 5.325 | 5.820 | 28,042 | +0.12(+2.11%) |
Jun 04, 2019 | 5.250 | 5.968 | 5.197 | 5.700 | 8,267 | +0.45(+8.57%) |
Jun 03, 2019 | 5.250 | 5.400 | 5.100 | 5.250 | 6,286 | -0.13(-2.34%) |
May 31, 2019 | 5.640 | 5.792 | 5.100 | 5.376 | 2,066 | -0.03(-0.53%) |
May 30, 2019 | 5.625 | 5.835 | 5.250 | 5.404 | 2,800 | -0.22(-3.92%) |
May 29, 2019 | 5.925 | 5.925 | 5.287 | 5.625 | 754 | -0.30(-5.06%) |
May 28, 2019 | 5.891 | 6.000 | 5.558 | 5.925 | 1,629 | +0.31(+5.61%) |
May 24, 2019 | 5.253 | 5.998 | 4.530 | 5.610 | 16,560 | +0.36(+6.80%) |
May 23, 2019 | 6.188 | 6.300 | 5.250 | 5.253 | 78,919 | -1.05(-16.62%) |
May 22, 2019 | 6.150 | 6.450 | 6.000 | 6.300 | 4,019 | +0.29(+4.82%) |
May 21, 2019 | 6.300 | 6.450 | 5.702 | 6.011 | 5,463 | -0.29(-4.66%) |
May 20, 2019 | 6.414 | 6.570 | 5.700 | 6.304 | 5,036 | -0.06(-0.90%) |
May 17, 2019 | 6.450 | 6.704 | 6.000 | 6.362 | 8,313 | -0.09(-1.37%) |
May 16, 2019 | 7.050 | 7.350 | 6.450 | 6.450 | 10,082 | -0.31(-4.57%) |
May 15, 2019 | 8.400 | 8.520 | 6.452 | 6.759 | 32,016 | -1.64(-19.54%) |
May 14, 2019 | 7.050 | 9.900 | 6.450 | 8.400 | 102,273 | +1.34(+18.97%) |
May 13, 2019 | 7.380 | 8.182 | 6.600 | 7.061 | 27,246 | -0.11(-1.51%) |
May 10, 2019 | 8.549 | 8.549 | 6.332 | 7.168 | 21,920 | -1.30(-15.39%) |
May 09, 2019 | 10.96 | 11.25 | 8.250 | 8.472 | 30,530 | -2.49(-22.75%) |
May 08, 2019 | 11.25 | 11.54 | 10.83 | 10.97 | 1,611 | -0.08(-0.73%) |
May 07, 2019 | 10.99 | 11.55 | 10.65 | 11.05 | 1,729 | +0.06(+0.53%) |
May 06, 2019 | 10.65 | 11.40 | 10.50 | 10.99 | 5,775 | -0.09(-0.84%) |
May 03, 2019 | 11.25 | 11.25 | 10.96 | 11.08 | 1,400 | -0.09(-0.83%) |
May 02, 2019 | 10.95 | 11.25 | 10.80 | 11.18 | 1,477 | +0.19(+1.71%) |
May 01, 2019 | 11.21 | 11.29 | 10.95 | 10.99 | 1,741 | -0.41(-3.61%) |
Apr 30, 2019 | 11.55 | 11.55 | 10.88 | 11.40 | 6,348 | -0.00(-0.01%) |
Apr 29, 2019 | 11.70 | 11.70 | 11.25 | 11.40 | 2,215 | +0.13(+1.18%) |
Apr 26, 2019 | 10.95 | 11.85 | 10.95 | 11.27 | 4,573 | +0.47(+4.33%) |
Apr 25, 2019 | 12.24 | 12.24 | 10.80 | 10.80 | 6,804 | -1.23(-10.24%) |
Apr 24, 2019 | 11.54 | 12.75 | 10.50 | 12.03 | 44,313 | +0.40(+3.48%) |
Apr 23, 2019 | 10.65 | 11.85 | 10.50 | 11.62 | 6,425 | +0.84(+7.74%) |
Apr 22, 2019 | 10.46 | 11.20 | 10.02 | 10.79 | 3,181 | +0.14(+1.31%) |
Apr 18, 2019 | 11.25 | 11.25 | 9.501 | 10.65 | 14,873 | -0.26(-2.35%) |
Apr 17, 2019 | 11.10 | 11.55 | 10.77 | 10.91 | 6,223 | +0.25(+2.39%) |
Apr 16, 2019 | 11.10 | 11.40 | 10.05 | 10.65 | 19,559 | -0.75(-6.55%) |
Apr 15, 2019 | 12.30 | 12.39 | 11.25 | 11.40 | 9,880 | -0.87(-7.13%) |
Apr 12, 2019 | 12.75 | 12.89 | 12.00 | 12.27 | 16,306 | -0.48(-3.74%) |
Apr 11, 2019 | 12.45 | 12.90 | 12.00 | 12.75 | 25,919 | +0.30(+2.41%) |
Apr 10, 2019 | 12.75 | 13.20 | 12.30 | 12.45 | 8,292 | -0.33(-2.58%) |
Apr 09, 2019 | 12.78 | 13.12 | 12.78 | 12.78 | 2,466 | +0.03(+0.24%) |
Apr 08, 2019 | 13.20 | 13.20 | 12.62 | 12.75 | 6,483 | -0.30(-2.30%) |
Apr 05, 2019 | 12.92 | 13.20 | 12.92 | 13.05 | 3,493 | +0.11(+0.81%) |
Apr 04, 2019 | 13.74 | 13.74 | 12.91 | 12.95 | 5,258 | -0.25(-1.93%) |
Apr 03, 2019 | 13.74 | 13.74 | 13.05 | 13.20 | 2,572 | -0.54(-3.93%) |
Apr 02, 2019 | 13.35 | 13.74 | 13.00 | 13.74 | 4,060 | +0.39(+2.92%) |