Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.42 | 11.45 | 11.31 | 11.45 | 21,900 | -0.70(-5.75%) |
May 30, 2019 | 12.08 | 12.15 | 12.05 | 12.15 | 6,250 | -0.09(-0.71%) |
May 29, 2019 | 12.30 | 12.30 | 12.02 | 12.24 | 25,800 | -0.31(-2.47%) |
May 28, 2019 | 12.44 | 12.55 | 12.33 | 12.55 | 22,000 | +0.45(+3.75%) |
May 24, 2019 | 12.09 | 12.09 | 12.09 | 80 | +0.00(+0.00%) | |
May 23, 2019 | 12.69 | 12.71 | 12.09 | 12.09 | 874 | -1.36(-10.10%) |
May 22, 2019 | 13.44 | 13.46 | 13.43 | 13.45 | 1,710 | -0.05(-0.37%) |
May 21, 2019 | 13.00 | 13.50 | 13.00 | 13.50 | 11,030 | +1.50(+12.50%) |
May 20, 2019 | 14.00 | 14.00 | 12.00 | 12.00 | 1,000 | -1.95(-13.98%) |
May 17, 2019 | 11.75 | 13.95 | 11.75 | 13.95 | 700 | +2.36(+20.32%) |
May 16, 2019 | 11.20 | 11.59 | 11.20 | 11.59 | 25,533 | +0.84(+7.79%) |
May 15, 2019 | 10.76 | 10.76 | 10.76 | 10.76 | 1,000 | -0.25(-2.30%) |
May 14, 2019 | 11.00 | 11.02 | 11.00 | 11.01 | 413 | -0.06(-0.52%) |
May 10, 2019 | 11.07 | 11.07 | 11.07 | 0 | +0.57(+5.41%) | |
May 09, 2019 | 10.50 | 10.50 | 10.50 | 10.50 | 885 | +0.10(+0.96%) |
May 08, 2019 | 10.35 | 10.40 | 10.35 | 10.40 | 200 | -0.33(-3.07%) |
May 07, 2019 | 10.95 | 10.95 | 10.73 | 10.73 | 1,299 | -0.07(-0.65%) |
May 06, 2019 | 10.80 | 10.80 | 10.80 | 10.80 | 200 | -0.32(-2.86%) |
May 03, 2019 | 10.58 | 13.28 | 10.49 | 11.12 | 4,300 | +0.77(+7.42%) |
May 02, 2019 | 10.47 | 10.60 | 10.18 | 10.35 | 9,763 | -0.74(-6.69%) |
May 01, 2019 | 11.14 | 11.14 | 11.08 | 11.09 | 2,060 | -0.05(-0.49%) |
Apr 29, 2019 | 11.15 | 11.15 | 11.15 | 0 | +0.01(+0.09%) | |
Apr 26, 2019 | 11.14 | 11.14 | 11.14 | 11.14 | 2,300 | -0.11(-0.98%) |
Apr 25, 2019 | 11.13 | 11.25 | 11.13 | 11.25 | 1,411 | -0.25(-2.19%) |
Apr 24, 2019 | 11.49 | 11.50 | 11.49 | 11.50 | 1,202 | +0.10(+0.89%) |
Apr 23, 2019 | 11.47 | 11.51 | 11.31 | 11.40 | 9,592 | -0.19(-1.64%) |
Apr 22, 2019 | 11.60 | 11.69 | 11.59 | 11.59 | 3,383 | -0.08(-0.68%) |
Apr 18, 2019 | 11.70 | 11.73 | 11.67 | 11.67 | 2,300 | -0.04(-0.38%) |
Apr 17, 2019 | 11.70 | 11.71 | 11.61 | 11.71 | 7,200 | +0.06(+0.53%) |
Apr 16, 2019 | 11.72 | 11.79 | 11.65 | 11.65 | 5,692 | -0.02(-0.17%) |
Apr 15, 2019 | 11.88 | 11.88 | 11.67 | 11.67 | 6,887 | -0.31(-2.57%) |
Apr 12, 2019 | 12.16 | 12.22 | 11.93 | 11.98 | 2,800 | -0.19(-1.60%) |
Apr 11, 2019 | 12.51 | 12.51 | 12.17 | 12.17 | 3,828 | -0.30(-2.37%) |
Apr 09, 2019 | 12.47 | 12.47 | 12.47 | 0 | -0.40(-3.09%) | |
Apr 08, 2019 | 12.60 | 12.86 | 12.60 | 12.86 | 4,955 | +0.07(+0.58%) |
Apr 05, 2019 | 12.85 | 12.85 | 12.79 | 12.79 | 500 | -0.08(-0.65%) |
Apr 04, 2019 | 12.89 | 12.89 | 12.87 | 12.87 | 633 | -0.01(-0.11%) |
Apr 03, 2019 | 12.91 | 12.91 | 12.89 | 12.89 | 550 | +0.34(+2.70%) |
Apr 01, 2019 | 12.55 | 12.55 | 12.55 | 0 | +0.20(+1.59%) | |
Mar 29, 2019 | 12.38 | 12.38 | 12.30 | 12.35 | 4,200 | +0.36(+3.03%) |
Mar 28, 2019 | 11.99 | 11.99 | 11.99 | 15 | +0.00(+0.00%) | |
Mar 27, 2019 | 12.23 | 12.23 | 11.99 | 11.99 | 4,875 | -0.27(-2.18%) |
Mar 26, 2019 | 12.20 | 12.26 | 12.20 | 12.26 | 1,700 | +0.03(+0.21%) |
Mar 25, 2019 | 12.30 | 12.30 | 12.22 | 12.23 | 2,650 | -0.31(-2.49%) |
Mar 22, 2019 | 12.60 | 12.60 | 12.49 | 12.54 | 3,000 | -0.30(-2.36%) |
Mar 20, 2019 | 12.85 | 12.85 | 12.85 | 0 | -0.29(-2.20%) | |
Mar 19, 2019 | 12.00 | 13.14 | 12.00 | 13.14 | 1,442 | +0.22(+1.67%) |
Mar 18, 2019 | 11.85 | 13.00 | 11.85 | 12.92 | 2,425 | +0.01(+0.08%) |
Mar 15, 2019 | 12.85 | 12.91 | 12.69 | 12.91 | 1,800 | -0.29(-2.17%) |
Mar 14, 2019 | 13.21 | 13.23 | 13.20 | 13.20 | 3,951 | -0.22(-1.62%) |
Mar 13, 2019 | 13.26 | 13.41 | 13.25 | 13.41 | 2,294 | +0.18(+1.35%) |
Mar 12, 2019 | 13.38 | 13.38 | 13.04 | 13.24 | 2,618 | -0.63(-4.56%) |
Mar 11, 2019 | 13.72 | 13.87 | 13.71 | 13.87 | 1,800 | +0.32(+2.36%) |
Mar 08, 2019 | 13.49 | 13.55 | 13.49 | 13.55 | 400 | +0.00(+0.02%) |
Mar 07, 2019 | 13.49 | 13.62 | 13.34 | 13.55 | 2,635 | +0.10(+0.73%) |