Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.000 | 6.000 | 5.850 | 6.000 | 3,380 | +0.03(+0.49%) |
May 30, 2019 | 5.800 | 6.400 | 5.652 | 5.971 | 9,968 | +0.17(+2.94%) |
May 29, 2019 | 6.100 | 6.150 | 5.750 | 5.800 | 15,819 | -0.45(-7.20%) |
May 28, 2019 | 6.150 | 6.450 | 6.050 | 6.250 | 2,344 | +0.05(+0.81%) |
May 24, 2019 | 6.100 | 6.300 | 6.000 | 6.200 | 8,920 | +0.10(+1.64%) |
May 23, 2019 | 6.450 | 6.450 | 5.850 | 6.100 | 15,725 | -0.42(-6.41%) |
May 22, 2019 | 6.350 | 6.600 | 6.350 | 6.518 | 15,044 | +0.22(+3.45%) |
May 21, 2019 | 6.200 | 6.400 | 6.200 | 6.300 | 19,715 | -0.05(-0.79%) |
May 20, 2019 | 6.500 | 6.500 | 6.250 | 6.350 | 8,700 | -0.15(-2.31%) |
May 17, 2019 | 6.700 | 6.726 | 6.250 | 6.500 | 25,500 | -0.20(-2.99%) |
May 16, 2019 | 6.900 | 6.900 | 6.700 | 6.700 | 11,372 | -0.15(-2.19%) |
May 15, 2019 | 7.200 | 7.200 | 6.750 | 6.850 | 23,327 | -0.25(-3.52%) |
May 14, 2019 | 7.300 | 7.300 | 6.934 | 7.100 | 7,187 | +0.25(+3.65%) |
May 13, 2019 | 7.100 | 7.250 | 6.800 | 6.850 | 46,160 | -0.25(-3.52%) |
May 10, 2019 | 7.350 | 7.600 | 7.100 | 7.100 | 18,920 | -0.30(-4.05%) |
May 09, 2019 | 7.400 | 7.500 | 7.100 | 7.400 | 20,360 | -0.10(-1.33%) |
May 08, 2019 | 7.450 | 7.500 | 7.250 | 7.500 | 6,804 | +0.20(+2.74%) |
May 07, 2019 | 7.500 | 7.500 | 7.150 | 7.300 | 11,729 | -0.10(-1.35%) |
May 06, 2019 | 6.950 | 7.500 | 6.900 | 7.400 | 15,149 | +0.15(+2.07%) |
May 03, 2019 | 7.050 | 7.300 | 7.000 | 7.250 | 15,480 | +0.15(+2.11%) |
May 02, 2019 | 7.250 | 7.250 | 7.000 | 7.100 | 19,429 | -0.20(-2.74%) |
May 01, 2019 | 7.450 | 7.500 | 7.200 | 7.300 | 27,788 | -0.15(-2.01%) |
Apr 30, 2019 | 7.550 | 7.800 | 7.450 | 7.450 | 9,102 | -0.20(-2.61%) |
Apr 29, 2019 | 7.750 | 7.850 | 7.500 | 7.650 | 16,834 | -0.15(-1.92%) |
Apr 26, 2019 | 7.450 | 7.850 | 7.400 | 7.800 | 40,340 | +0.25(+3.31%) |
Apr 25, 2019 | 7.400 | 7.650 | 7.400 | 7.550 | 28,348 | +0.00(+0.00%) |
Apr 24, 2019 | 7.550 | 7.600 | 7.350 | 7.550 | 22,156 | +0.20(+2.72%) |
Apr 23, 2019 | 7.750 | 7.800 | 7.350 | 7.350 | 60,768 | -0.55(-6.96%) |
Apr 22, 2019 | 7.600 | 7.963 | 7.600 | 7.900 | 31,897 | +0.20(+2.60%) |
Apr 18, 2019 | 7.950 | 7.950 | 7.200 | 7.700 | 60,140 | -0.30(-3.75%) |
Apr 17, 2019 | 7.200 | 8.150 | 7.000 | 8.000 | 141,639 | +0.70(+9.59%) |
Apr 16, 2019 | 8.700 | 9.300 | 6.150 | 7.300 | 429,834 | -3.65(-33.33%) |
Apr 15, 2019 | 10.75 | 11.25 | 10.40 | 10.95 | 112,109 | +0.45(+4.29%) |
Apr 12, 2019 | 11.00 | 11.00 | 10.45 | 10.50 | 82,440 | -0.55(-4.98%) |
Apr 11, 2019 | 11.25 | 11.95 | 10.80 | 11.05 | 73,369 | -0.35(-3.07%) |
Apr 10, 2019 | 10.90 | 11.75 | 10.60 | 11.40 | 122,820 | +0.35(+3.17%) |
Apr 09, 2019 | 11.35 | 11.40 | 10.40 | 11.05 | 89,757 | -0.40(-3.49%) |
Apr 08, 2019 | 11.20 | 11.75 | 10.75 | 11.45 | 122,208 | +0.10(+0.88%) |
Apr 05, 2019 | 14.10 | 14.20 | 11.00 | 11.35 | 1,634,620 | +0.75(+7.08%) |
Apr 04, 2019 | 10.15 | 11.05 | 9.650 | 10.60 | 278,439 | +0.30(+2.91%) |
Apr 03, 2019 | 10.00 | 10.30 | 9.500 | 10.30 | 137,739 | +0.45(+4.57%) |
Apr 02, 2019 | 10.20 | 10.20 | 9.367 | 9.850 | 74,641 | -0.10(-1.01%) |
Apr 01, 2019 | 9.850 | 10.20 | 9.600 | 9.950 | 78,782 | +0.20(+2.05%) |
Mar 29, 2019 | 9.400 | 10.40 | 9.050 | 9.750 | 151,560 | +0.45(+4.84%) |
Mar 28, 2019 | 9.000 | 9.700 | 9.000 | 9.300 | 67,903 | +0.25(+2.76%) |
Mar 27, 2019 | 8.800 | 9.498 | 8.665 | 9.050 | 47,808 | +0.25(+2.84%) |
Mar 26, 2019 | 9.500 | 10.25 | 8.650 | 8.800 | 139,212 | -0.65(-6.88%) |
Mar 25, 2019 | 9.100 | 9.550 | 9.100 | 9.450 | 60,013 | +0.35(+3.85%) |
Mar 22, 2019 | 9.100 | 9.450 | 8.950 | 9.100 | 36,680 | +0.00(+0.00%) |
Mar 21, 2019 | 8.500 | 9.100 | 8.500 | 9.100 | 29,688 | +0.45(+5.20%) |
Mar 20, 2019 | 8.550 | 8.850 | 8.550 | 8.650 | 7,016 | -0.10(-1.14%) |
Mar 19, 2019 | 8.700 | 8.900 | 8.500 | 8.750 | 13,995 | +0.05(+0.57%) |
Mar 18, 2019 | 8.050 | 8.800 | 8.050 | 8.700 | 53,910 | +0.70(+8.75%) |
Mar 15, 2019 | 8.300 | 8.375 | 8.000 | 8.000 | 5,560 | -0.40(-4.76%) |
Mar 14, 2019 | 8.200 | 8.450 | 8.200 | 8.400 | 9,351 | +0.20(+2.44%) |
Mar 13, 2019 | 8.200 | 8.450 | 8.000 | 8.200 | 14,174 | -0.10(-1.20%) |
Mar 12, 2019 | 8.350 | 8.450 | 8.050 | 8.300 | 13,049 | +0.10(+1.22%) |
Mar 11, 2019 | 8.250 | 8.600 | 8.100 | 8.200 | 7,996 | +0.00(+0.00%) |
Mar 08, 2019 | 8.300 | 8.493 | 8.000 | 8.200 | 19,300 | -0.30(-3.53%) |
Mar 07, 2019 | 8.650 | 8.750 | 8.200 | 8.500 | 45,074 | -0.30(-3.41%) |
Mar 06, 2019 | 9.200 | 9.650 | 8.550 | 8.800 | 111,343 | -0.40(-4.35%) |
Mar 05, 2019 | 8.600 | 9.800 | 8.600 | 9.200 | 230,724 | +0.55(+6.36%) |
Mar 04, 2019 | 8.750 | 9.200 | 8.350 | 8.650 | 117,004 | -0.10(-1.14%) |