Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.500 | 9.500 | 9.500 | 9.500 | 200 | -0.10(-1.04%) |
May 30, 2019 | 9.898 | 9.898 | 9.600 | 9.600 | 21 | -0.20(-2.04%) |
May 29, 2019 | 9.800 | 9.800 | 9.800 | 9.800 | 103 | -0.20(-1.97%) |
May 28, 2019 | 9.521 | 9.997 | 9.521 | 9.997 | 31 | -0.14(-1.34%) |
May 24, 2019 | 10.40 | 10.50 | 10.02 | 10.13 | 670 | +0.13(+1.33%) |
May 23, 2019 | 9.700 | 10.00 | 9.146 | 10.00 | 665 | +0.25(+2.57%) |
May 22, 2019 | 9.830 | 9.830 | 9.749 | 9.749 | 65 | -0.25(-2.51%) |
May 21, 2019 | 10.00 | 10.00 | 3 | +0.00(+0.00%) | ||
May 20, 2019 | 9.700 | 10.20 | 9.273 | 10.00 | 750 | -0.40(-3.85%) |
May 17, 2019 | 10.00 | 10.90 | 9.950 | 10.40 | 2,800 | +0.10(+0.97%) |
May 16, 2019 | 10.10 | 10.30 | 10.00 | 10.30 | 374 | +0.00(+0.00%) |
May 15, 2019 | 10.25 | 11.00 | 9.825 | 10.30 | 1,244 | +0.10(+0.98%) |
May 14, 2019 | 10.80 | 10.80 | 10.20 | 10.20 | 77 | -0.70(-6.42%) |
May 13, 2019 | 9.890 | 10.90 | 9.890 | 10.90 | 359 | +1.28(+13.28%) |
May 10, 2019 | 10.10 | 10.10 | 8.681 | 9.622 | 2,770 | -1.28(-11.72%) |
May 09, 2019 | 11.00 | 11.00 | 10.90 | 10.90 | 134 | -0.10(-0.91%) |
May 08, 2019 | 10.90 | 11.00 | 10.75 | 11.00 | 151 | +0.20(+1.85%) |
May 07, 2019 | 10.50 | 11.00 | 9.800 | 10.80 | 2,415 | +0.19(+1.77%) |
May 06, 2019 | 10.61 | 10.61 | 10.61 | 10.61 | 35 | -0.19(-1.74%) |
May 03, 2019 | 10.70 | 10.95 | 10.70 | 10.80 | 1,030 | +0.10(+0.93%) |
May 02, 2019 | 11.20 | 11.20 | 10.70 | 10.70 | 297 | -0.70(-6.14%) |
May 01, 2019 | 11.60 | 11.80 | 11.08 | 11.40 | 356 | +0.50(+4.59%) |
Apr 30, 2019 | 11.40 | 11.59 | 10.75 | 10.90 | 650 | -0.60(-5.22%) |
Apr 29, 2019 | 11.30 | 11.60 | 11.30 | 11.50 | 2,358 | +0.20(+1.77%) |
Apr 26, 2019 | 11.60 | 11.67 | 11.30 | 11.30 | 900 | +0.30(+2.73%) |
Apr 25, 2019 | 12.30 | 12.30 | 11.00 | 11.00 | 1,007 | -1.30(-10.57%) |
Apr 24, 2019 | 12.30 | 12.30 | 11.60 | 12.30 | 2,209 | +0.30(+2.50%) |
Apr 23, 2019 | 12.30 | 12.30 | 11.50 | 12.00 | 1,723 | -0.30(-2.44%) |
Apr 22, 2019 | 12.30 | 12.30 | 12.30 | 12.30 | 92 | +0.10(+0.82%) |
Apr 18, 2019 | 11.50 | 12.30 | 11.50 | 12.20 | 660 | +0.90(+7.96%) |
Apr 17, 2019 | 12.50 | 12.50 | 11.30 | 11.30 | 211 | -1.20(-9.60%) |
Apr 16, 2019 | 12.20 | 12.50 | 11.79 | 12.50 | 656 | +0.40(+3.31%) |
Apr 15, 2019 | 11.50 | 12.20 | 11.50 | 12.10 | 1,339 | +0.40(+3.42%) |
Apr 12, 2019 | 11.90 | 12.30 | 11.50 | 11.70 | 1,940 | -0.10(-0.85%) |
Apr 11, 2019 | 12.10 | 12.40 | 11.80 | 11.80 | 515 | -0.60(-4.84%) |
Apr 10, 2019 | 12.00 | 12.40 | 11.56 | 12.40 | 1,419 | +0.60(+5.08%) |
Apr 09, 2019 | 12.30 | 12.30 | 11.50 | 11.80 | 341 | -0.60(-4.83%) |
Apr 08, 2019 | 12.50 | 13.00 | 12.00 | 12.40 | 5,893 | -0.00(-0.01%) |
Apr 05, 2019 | 11.40 | 12.50 | 11.00 | 12.40 | 4,700 | +1.20(+10.71%) |
Apr 04, 2019 | 9.800 | 12.00 | 9.800 | 11.20 | 10,944 | +1.50(+15.46%) |
Apr 03, 2019 | 10.50 | 10.50 | 9.600 | 9.700 | 6,243 | -0.80(-7.62%) |
Apr 02, 2019 | 10.40 | 10.50 | 9.500 | 10.50 | 1,066 | +0.40(+3.96%) |
Apr 01, 2019 | 9.800 | 10.90 | 9.500 | 10.10 | 3,859 | +0.10(+1.00%) |
Mar 29, 2019 | 10.00 | 10.00 | 9.500 | 10.00 | 430 | +0.00(+0.00%) |
Mar 28, 2019 | 9.900 | 10.30 | 9.800 | 10.00 | 535 | +0.65(+6.95%) |
Mar 27, 2019 | 9.800 | 9.800 | 9.100 | 9.350 | 753 | -0.65(-6.50%) |
Mar 26, 2019 | 9.900 | 10.00 | 9.900 | 10.00 | 904 | -0.20(-1.96%) |
Mar 25, 2019 | 9.400 | 10.20 | 9.400 | 10.20 | 1,578 | +0.70(+7.37%) |
Mar 22, 2019 | 9.400 | 9.600 | 9.400 | 9.500 | 1,380 | +0.10(+1.06%) |
Mar 21, 2019 | 9.899 | 9.899 | 9.400 | 9.400 | 1,465 | +0.00(+0.00%) |
Mar 20, 2019 | 9.500 | 9.549 | 9.400 | 9.400 | 1,766 | +0.20(+2.17%) |
Mar 19, 2019 | 9.800 | 9.800 | 9.000 | 9.200 | 3,627 | -0.80(-8.00%) |
Mar 18, 2019 | 9.800 | 10.10 | 9.610 | 10.00 | 3,060 | +0.50(+5.26%) |
Mar 15, 2019 | 9.500 | 10.50 | 9.000 | 9.500 | 10,910 | -0.01(-0.11%) |
Mar 14, 2019 | 8.699 | 9.510 | 8.699 | 9.510 | 6,782 | +0.71(+8.07%) |
Mar 13, 2019 | 7.842 | 8.800 | 7.615 | 8.800 | 8,173 | +0.32(+3.77%) |
Mar 12, 2019 | 7.400 | 8.480 | 7.200 | 8.480 | 11,647 | +1.18(+16.15%) |
Mar 11, 2019 | 7.573 | 7.600 | 7.300 | 7.301 | 956 | -0.15(-1.99%) |
Mar 08, 2019 | 6.799 | 7.500 | 6.750 | 7.449 | 6,450 | +0.45(+6.41%) |
Mar 07, 2019 | 7.700 | 8.700 | 6.400 | 7.000 | 2,589 | -0.11(-1.51%) |
Mar 06, 2019 | 8.688 | 8.688 | 6.533 | 7.107 | 3,241 | -0.33(-4.45%) |
Mar 05, 2019 | 8.200 | 8.500 | 6.900 | 7.438 | 11,474 | +0.04(+0.50%) |
Mar 04, 2019 | 7.765 | 7.765 | 7.000 | 7.401 | 1,230 | +0.25(+3.51%) |