Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.351 | 7.420 | 7.320 | 7.320 | 12,600 | +0.01(+0.14%) |
May 30, 2019 | 7.325 | 7.325 | 7.290 | 7.310 | 202,854 | +0.11(+1.49%) |
May 29, 2019 | 7.270 | 7.420 | 7.203 | 7.203 | 26,547 | -0.21(-2.80%) |
May 28, 2019 | 7.450 | 7.450 | 7.410 | 7.410 | 22,573 | +0.13(+1.79%) |
May 24, 2019 | 7.560 | 7.570 | 7.280 | 7.280 | 3,400 | -0.07(-0.97%) |
May 23, 2019 | 7.130 | 7.512 | 7.111 | 7.351 | 31,688 | +0.03(+0.34%) |
May 22, 2019 | 7.950 | 8.044 | 7.320 | 7.326 | 48,285 | -0.89(-10.85%) |
May 21, 2019 | 8.469 | 8.500 | 8.000 | 8.217 | 87,437 | -0.63(-7.15%) |
May 20, 2019 | 8.540 | 8.900 | 8.540 | 8.850 | 1,053 | +0.00(+0.00%) |
May 17, 2019 | 8.920 | 8.920 | 8.825 | 8.850 | 500 | -0.08(-0.90%) |
May 16, 2019 | 8.938 | 8.938 | 8.930 | 8.930 | 1,341 | +0.19(+2.17%) |
May 15, 2019 | 8.740 | 8.830 | 8.740 | 8.740 | 51,527 | -0.13(-1.47%) |
May 14, 2019 | 8.750 | 8.920 | 8.750 | 8.870 | 8,611 | +0.08(+0.93%) |
May 13, 2019 | 8.948 | 8.948 | 8.693 | 8.788 | 128,386 | -0.35(-3.85%) |
May 10, 2019 | 9.170 | 9.170 | 9.140 | 9.140 | 600 | -0.08(-0.87%) |
May 09, 2019 | 9.109 | 9.220 | 9.050 | 9.220 | 11,239 | -0.17(-1.81%) |
May 08, 2019 | 9.124 | 9.400 | 9.124 | 9.390 | 82,268 | +0.37(+4.10%) |
May 07, 2019 | 9.255 | 9.276 | 8.962 | 9.020 | 25,011 | -0.40(-4.25%) |
May 06, 2019 | 9.200 | 9.560 | 9.090 | 9.420 | 35,897 | -0.46(-4.66%) |
May 03, 2019 | 10.00 | 10.00 | 9.630 | 9.880 | 5,700 | +0.48(+5.11%) |
May 02, 2019 | 9.750 | 9.750 | 9.400 | 9.400 | 22,859 | -0.41(-4.14%) |
May 01, 2019 | 10.40 | 10.40 | 9.800 | 9.806 | 20,022 | -0.70(-6.71%) |
Apr 30, 2019 | 10.56 | 10.60 | 10.40 | 10.51 | 9,283 | -0.34(-3.12%) |
Apr 29, 2019 | 11.09 | 11.09 | 10.84 | 10.85 | 1,442 | -0.24(-2.16%) |
Apr 26, 2019 | 11.01 | 11.09 | 11.01 | 11.09 | 3,500 | +0.19(+1.74%) |
Apr 25, 2019 | 11.15 | 11.15 | 10.90 | 10.90 | 5,369 | -0.77(-6.60%) |
Apr 24, 2019 | 10.74 | 11.67 | 10.74 | 11.67 | 69,444 | +0.15(+1.31%) |
Apr 23, 2019 | 11.47 | 11.52 | 11.47 | 11.52 | 500 | -0.16(-1.35%) |
Apr 22, 2019 | 11.52 | 11.68 | 11.50 | 11.68 | 1,243 | -0.22(-1.84%) |
Apr 18, 2019 | 12.40 | 12.40 | 11.85 | 11.90 | 3,300 | -0.40(-3.26%) |
Apr 17, 2019 | 12.50 | 12.50 | 12.18 | 12.30 | 7,539 | +0.38(+3.15%) |
Apr 16, 2019 | 11.85 | 11.93 | 11.80 | 11.92 | 14,839 | +0.15(+1.29%) |
Apr 15, 2019 | 11.62 | 11.77 | 11.62 | 11.77 | 3,176 | -0.04(-0.37%) |
Apr 12, 2019 | 12.20 | 12.20 | 11.81 | 11.81 | 7,000 | +0.06(+0.54%) |
Apr 11, 2019 | 11.72 | 11.83 | 11.70 | 11.75 | 3,604 | +0.05(+0.39%) |
Apr 10, 2019 | 11.84 | 11.84 | 11.70 | 11.70 | 6,125 | -0.22(-1.87%) |
Apr 09, 2019 | 11.74 | 11.93 | 11.74 | 11.93 | 5,575 | +0.05(+0.43%) |
Apr 08, 2019 | 11.92 | 11.92 | 11.87 | 11.88 | 2,521 | +0.10(+0.81%) |
Apr 05, 2019 | 11.70 | 11.78 | 11.65 | 11.78 | 400 | +0.02(+0.13%) |
Apr 04, 2019 | 11.59 | 11.80 | 11.59 | 11.76 | 11,462 | +0.03(+0.29%) |
Apr 03, 2019 | 11.91 | 11.91 | 11.73 | 11.73 | 3,945 | +0.19(+1.61%) |
Apr 02, 2019 | 11.65 | 11.65 | 11.50 | 11.54 | 2,695 | -0.14(-1.17%) |
Apr 01, 2019 | 11.66 | 11.68 | 11.64 | 11.68 | 3,432 | +0.47(+4.15%) |
Mar 29, 2019 | 11.22 | 11.22 | 11.22 | 11.22 | 94,200 | +0.29(+2.61%) |
Mar 27, 2019 | 10.93 | 10.93 | 10.93 | 0 | -0.03(-0.29%) | |
Mar 26, 2019 | 10.90 | 10.96 | 10.89 | 10.96 | 11,620 | +0.42(+4.03%) |
Mar 25, 2019 | 10.38 | 10.58 | 10.33 | 10.54 | 3,237 | +0.04(+0.37%) |
Mar 22, 2019 | 10.83 | 10.90 | 10.39 | 10.50 | 12,500 | -0.64(-5.75%) |
Mar 21, 2019 | 10.91 | 11.17 | 10.91 | 11.14 | 5,500 | +0.07(+0.64%) |
Mar 20, 2019 | 10.86 | 11.07 | 10.86 | 11.07 | 620 | +0.04(+0.38%) |
Mar 19, 2019 | 11.03 | 11.03 | 11.03 | 11.03 | 1,000 | +0.08(+0.71%) |
Mar 18, 2019 | 10.99 | 10.99 | 10.95 | 10.95 | 417 | +0.00(+0.00%) |
Mar 15, 2019 | 11.00 | 11.00 | 10.91 | 10.95 | 188,700 | +0.30(+2.87%) |
Mar 14, 2019 | 10.78 | 10.78 | 10.64 | 10.64 | 41,150 | -0.36(-3.24%) |
Mar 13, 2019 | 11.08 | 11.08 | 11.00 | 11.00 | 740 | +0.01(+0.07%) |
Mar 12, 2019 | 11.00 | 11.03 | 10.99 | 10.99 | 52,400 | +0.29(+2.75%) |
Mar 11, 2019 | 10.73 | 10.73 | 10.56 | 10.70 | 2,519 | +0.27(+2.57%) |
Mar 08, 2019 | 10.45 | 10.55 | 10.40 | 10.43 | 4,800 | -0.38(-3.50%) |
Mar 07, 2019 | 11.15 | 11.15 | 10.75 | 10.81 | 53,799 | -0.26(-2.35%) |
Mar 06, 2019 | 11.22 | 11.22 | 11.07 | 11.07 | 505 | -0.16(-1.39%) |
Mar 05, 2019 | 11.32 | 11.32 | 11.13 | 11.23 | 5,863 | -0.03(-0.29%) |
Mar 04, 2019 | 11.64 | 11.64 | 11.13 | 11.26 | 6,885 | -0.07(-0.63%) |