Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.050 | 9.190 | 8.601 | 9.050 | 178,700 | -0.05(-0.55%) |
May 30, 2019 | 9.930 | 9.930 | 8.910 | 9.100 | 591,554 | -0.65(-6.67%) |
May 29, 2019 | 10.05 | 10.07 | 9.740 | 9.750 | 69,866 | -0.44(-4.32%) |
May 28, 2019 | 10.25 | 10.32 | 10.00 | 10.19 | 406,194 | +0.19(+1.90%) |
May 24, 2019 | 10.10 | 10.25 | 9.860 | 10.00 | 85,500 | -0.02(-0.20%) |
May 23, 2019 | 10.06 | 10.20 | 9.600 | 10.02 | 146,674 | -0.18(-1.76%) |
May 22, 2019 | 10.54 | 10.76 | 10.10 | 10.20 | 166,234 | -0.45(-4.23%) |
May 21, 2019 | 11.01 | 11.29 | 10.50 | 10.65 | 1,038,385 | -0.38(-3.40%) |
May 20, 2019 | 10.45 | 11.45 | 10.38 | 11.03 | 308,236 | +0.58(+5.50%) |
May 17, 2019 | 9.900 | 11.10 | 9.900 | 10.45 | 268,200 | +0.65(+6.63%) |
May 16, 2019 | 7.560 | 9.990 | 7.560 | 9.800 | 188,117 | +1.57(+19.08%) |
May 15, 2019 | 8.150 | 8.320 | 7.800 | 8.230 | 54,147 | +0.07(+0.86%) |
May 14, 2019 | 8.580 | 8.790 | 7.940 | 8.160 | 114,932 | -0.36(-4.24%) |
May 13, 2019 | 8.900 | 8.998 | 8.521 | 8.521 | 73,793 | -0.46(-5.11%) |
May 10, 2019 | 8.800 | 9.400 | 8.773 | 8.980 | 107,600 | +0.18(+2.05%) |
May 09, 2019 | 8.650 | 8.870 | 8.600 | 8.800 | 47,332 | +0.10(+1.15%) |
May 08, 2019 | 8.760 | 8.760 | 8.550 | 8.700 | 20,433 | -0.10(-1.14%) |
May 07, 2019 | 8.620 | 8.800 | 8.590 | 8.800 | 30,184 | +0.18(+2.09%) |
May 06, 2019 | 8.760 | 8.800 | 8.470 | 8.620 | 49,463 | -0.13(-1.49%) |
May 03, 2019 | 8.710 | 8.770 | 8.570 | 8.750 | 28,100 | -0.05(-0.57%) |
May 02, 2019 | 8.930 | 8.980 | 8.530 | 8.800 | 20,074 | -0.07(-0.79%) |
May 01, 2019 | 9.100 | 9.100 | 8.850 | 8.870 | 24,158 | -0.23(-2.53%) |
Apr 30, 2019 | 9.000 | 9.294 | 9.000 | 9.100 | 42,993 | +0.14(+1.56%) |
Apr 29, 2019 | 8.320 | 9.280 | 8.320 | 8.960 | 94,573 | +0.64(+7.69%) |
Apr 26, 2019 | 8.260 | 8.510 | 8.200 | 8.320 | 40,000 | -0.13(-1.54%) |
Apr 25, 2019 | 8.820 | 8.895 | 8.140 | 8.450 | 28,721 | -0.20(-2.31%) |
Apr 24, 2019 | 9.020 | 9.200 | 8.650 | 8.650 | 67,504 | -0.36(-4.00%) |
Apr 23, 2019 | 9.010 | 9.356 | 9.000 | 9.010 | 99,002 | -0.02(-0.22%) |
Apr 22, 2019 | 9.230 | 9.490 | 9.000 | 9.030 | 254,615 | -0.01(-0.11%) |
Apr 18, 2019 | 8.990 | 9.050 | 8.870 | 9.040 | 108,100 | +0.19(+2.15%) |
Apr 17, 2019 | 8.940 | 9.229 | 8.820 | 8.850 | 65,778 | +0.22(+2.55%) |
Apr 16, 2019 | 7.990 | 8.630 | 7.940 | 8.630 | 116,692 | +1.18(+15.84%) |
Apr 15, 2019 | 7.750 | 7.750 | 7.450 | 7.450 | 72,919 | -0.23(-2.99%) |
Apr 12, 2019 | 7.680 | 7.825 | 7.500 | 7.680 | 28,600 | +0.05(+0.66%) |
Apr 11, 2019 | 7.490 | 7.630 | 7.490 | 7.630 | 26,080 | +0.08(+1.06%) |
Apr 10, 2019 | 7.600 | 7.670 | 7.550 | 7.550 | 11,480 | -0.15(-1.95%) |
Apr 09, 2019 | 7.550 | 7.700 | 7.500 | 7.700 | 2,885 | +0.05(+0.65%) |
Apr 08, 2019 | 7.640 | 7.650 | 7.600 | 7.650 | 4,076 | +0.03(+0.39%) |
Apr 05, 2019 | 7.440 | 7.620 | 7.440 | 7.620 | 4,800 | +0.02(+0.26%) |
Apr 04, 2019 | 7.610 | 7.670 | 7.574 | 7.600 | 7,020 | +0.06(+0.86%) |
Apr 03, 2019 | 7.495 | 7.730 | 7.495 | 7.535 | 13,176 | -0.20(-2.52%) |
Apr 02, 2019 | 7.643 | 7.730 | 7.539 | 7.730 | 4,428 | +0.08(+1.05%) |
Apr 01, 2019 | 7.610 | 7.715 | 7.383 | 7.650 | 27,028 | +0.08(+0.99%) |
Mar 29, 2019 | 7.380 | 7.700 | 7.270 | 7.575 | 21,600 | +0.42(+5.94%) |
Mar 28, 2019 | 7.140 | 7.350 | 7.120 | 7.150 | 9,227 | -0.14(-1.92%) |
Mar 27, 2019 | 7.040 | 7.290 | 7.040 | 7.290 | 938 | -0.14(-1.88%) |
Mar 26, 2019 | 7.140 | 7.438 | 7.020 | 7.430 | 43,264 | +0.27(+3.83%) |
Mar 25, 2019 | 6.950 | 7.280 | 6.670 | 7.156 | 34,381 | +0.16(+2.23%) |
Mar 22, 2019 | 7.590 | 7.650 | 6.867 | 7.000 | 40,100 | -0.74(-9.56%) |
Mar 21, 2019 | 6.670 | 7.890 | 6.560 | 7.740 | 151,574 | +1.09(+16.39%) |
Mar 20, 2019 | 6.460 | 6.866 | 6.230 | 6.650 | 42,247 | +0.20(+3.10%) |
Mar 19, 2019 | 6.100 | 6.750 | 6.090 | 6.450 | 21,641 | +0.55(+9.32%) |
Mar 18, 2019 | 5.790 | 6.050 | 5.790 | 5.900 | 14,598 | +0.10(+1.72%) |
Mar 15, 2019 | 5.660 | 5.940 | 5.460 | 5.800 | 28,700 | +0.15(+2.65%) |
Mar 14, 2019 | 5.460 | 5.750 | 5.400 | 5.650 | 19,195 | -0.07(-1.22%) |
Mar 13, 2019 | 5.530 | 5.870 | 5.290 | 5.720 | 25,818 | +0.09(+1.62%) |
Mar 12, 2019 | 5.550 | 5.732 | 5.550 | 5.629 | 1,631 | +0.12(+2.15%) |
Mar 11, 2019 | 5.650 | 5.650 | 5.350 | 5.510 | 11,137 | -0.16(-2.82%) |
Mar 08, 2019 | 5.560 | 6.100 | 5.186 | 5.670 | 21,200 | -0.14(-2.41%) |
Mar 07, 2019 | 5.640 | 5.810 | 5.300 | 5.810 | 13,408 | +0.59(+11.30%) |
Mar 06, 2019 | 5.590 | 6.075 | 5.040 | 5.220 | 21,683 | -0.38(-6.79%) |
Mar 05, 2019 | 5.650 | 5.959 | 5.330 | 5.600 | 41,707 | -0.02(-0.36%) |
Mar 04, 2019 | 5.500 | 5.780 | 5.400 | 5.620 | 5,916 | +0.24(+4.46%) |