Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2019 | 13.50 | 13.80 | 12.30 | 13.35 | 9,830 | -0.90(-6.32%) |
Mar 29, 2019 | 14.11 | 14.55 | 14.11 | 14.25 | 1,406 | -0.30(-2.06%) |
Mar 28, 2019 | 13.83 | 14.79 | 13.57 | 14.55 | 3,709 | +0.45(+3.19%) |
Mar 27, 2019 | 14.25 | 14.25 | 13.88 | 14.10 | 2,949 | -0.08(-0.53%) |
Mar 26, 2019 | 14.70 | 14.92 | 14.18 | 14.18 | 12,519 | -0.22(-1.56%) |
Mar 25, 2019 | 14.55 | 15.30 | 14.40 | 14.40 | 11,267 | -0.60(-4.00%) |
Mar 22, 2019 | 15.22 | 15.22 | 14.54 | 15.00 | 760 | +0.08(+0.56%) |
Mar 21, 2019 | 15.15 | 15.30 | 14.85 | 14.92 | 2,546 | -0.08(-0.56%) |
Mar 20, 2019 | 15.15 | 15.45 | 14.70 | 15.00 | 7,466 | -0.15(-0.99%) |
Mar 19, 2019 | 15.15 | 15.75 | 15.00 | 15.15 | 4,848 | -0.30(-1.94%) |
Mar 18, 2019 | 15.30 | 15.75 | 15.23 | 15.45 | 6,180 | +0.30(+1.98%) |
Mar 15, 2019 | 15.15 | 15.31 | 15.00 | 15.15 | 3,200 | -0.15(-0.98%) |
Mar 14, 2019 | 15.00 | 15.45 | 15.00 | 15.30 | 2,926 | +0.30(+2.00%) |
Mar 13, 2019 | 15.00 | 15.60 | 14.85 | 15.00 | 5,117 | -0.30(-1.96%) |
Mar 12, 2019 | 15.00 | 15.45 | 15.00 | 15.30 | 3,413 | +0.15(+0.99%) |
Mar 11, 2019 | 14.70 | 15.30 | 14.70 | 15.15 | 2,292 | +0.42(+2.85%) |
Mar 08, 2019 | 15.00 | 15.30 | 14.55 | 14.73 | 6,226 | -0.12(-0.81%) |
Mar 07, 2019 | 16.05 | 16.05 | 14.70 | 14.85 | 6,645 | +0.15(+1.01%) |
Mar 06, 2019 | 15.45 | 16.05 | 14.70 | 14.70 | 12,569 | -0.75(-4.84%) |
Mar 05, 2019 | 15.30 | 15.75 | 15.23 | 15.45 | 2,428 | +0.00(+0.00%) |
Mar 04, 2019 | 15.90 | 15.90 | 15.00 | 15.45 | 9,185 | -0.30(-1.90%) |