Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.500 | 3.507 | 3.150 | 3.310 | 938,100 | -0.65(-16.41%) |
May 30, 2019 | 3.300 | 4.150 | 3.140 | 3.960 | 1,656,899 | +0.69(+21.10%) |
May 29, 2019 | 3.860 | 3.860 | 3.240 | 3.270 | 380,427 | -0.72(-18.05%) |
May 28, 2019 | 4.030 | 4.180 | 3.740 | 3.990 | 220,313 | -0.08(-1.97%) |
May 24, 2019 | 4.050 | 4.250 | 3.900 | 4.070 | 352,500 | -0.12(-2.86%) |
May 23, 2019 | 4.990 | 5.000 | 4.150 | 4.190 | 422,499 | -0.77(-15.52%) |
May 22, 2019 | 5.150 | 5.200 | 4.570 | 4.960 | 503,634 | -0.24(-4.62%) |
May 21, 2019 | 5.060 | 5.290 | 5.000 | 5.200 | 376,972 | +0.08(+1.56%) |
May 20, 2019 | 5.300 | 5.700 | 5.050 | 5.120 | 522,974 | -0.27(-5.01%) |
May 17, 2019 | 5.120 | 6.000 | 5.100 | 5.390 | 1,453,000 | +0.34(+6.73%) |
May 16, 2019 | 5.250 | 5.310 | 5.010 | 5.050 | 282,461 | -0.42(-7.68%) |
May 15, 2019 | 5.700 | 5.820 | 5.000 | 5.470 | 393,217 | -0.14(-2.50%) |
May 14, 2019 | 5.650 | 5.980 | 5.150 | 5.610 | 403,440 | -0.09(-1.58%) |
May 13, 2019 | 5.900 | 6.050 | 5.550 | 5.700 | 249,986 | -0.27(-4.52%) |
May 10, 2019 | 5.970 | 6.200 | 5.615 | 5.970 | 444,300 | +0.17(+2.93%) |
May 09, 2019 | 6.340 | 6.400 | 5.510 | 5.800 | 675,814 | -0.81(-12.25%) |
May 08, 2019 | 7.630 | 8.050 | 6.510 | 6.610 | 1,795,775 | -0.59(-8.19%) |
May 07, 2019 | 9.030 | 10.10 | 7.010 | 7.200 | 10,421,365 | +1.02(+16.50%) |
May 06, 2019 | 5.310 | 8.830 | 4.890 | 6.180 | 5,218,876 | +0.87(+16.38%) |
May 03, 2019 | 6.310 | 6.460 | 5.280 | 5.310 | 304,700 | -0.81(-13.24%) |
May 02, 2019 | 7.250 | 8.171 | 5.500 | 6.120 | 611,098 | -0.88(-12.57%) |
May 01, 2019 | 8.205 | 8.240 | 6.675 | 7.000 | 169,767 | -1.10(-13.58%) |
Apr 30, 2019 | 8.970 | 9.000 | 8.000 | 8.100 | 74,905 | -0.80(-8.99%) |
Apr 29, 2019 | 7.750 | 9.400 | 7.650 | 8.900 | 60,094 | +0.83(+10.22%) |
Apr 26, 2019 | 8.500 | 8.590 | 7.900 | 8.075 | 20,884 | -0.53(-6.16%) |
Apr 25, 2019 | 8.550 | 8.725 | 8.125 | 8.605 | 16,616 | +0.04(+0.41%) |
Apr 24, 2019 | 8.975 | 8.975 | 8.110 | 8.570 | 20,839 | -0.13(-1.49%) |
Apr 23, 2019 | 9.715 | 9.715 | 8.085 | 8.700 | 30,838 | -0.70(-7.45%) |
Apr 22, 2019 | 9.900 | 10.00 | 9.000 | 9.400 | 15,423 | -0.11(-1.10%) |
Apr 18, 2019 | 10.00 | 10.00 | 9.300 | 9.505 | 14,722 | -0.39(-3.99%) |
Apr 17, 2019 | 10.44 | 10.50 | 9.500 | 9.900 | 26,185 | -0.35(-3.41%) |
Apr 16, 2019 | 10.47 | 13.50 | 10.00 | 10.25 | 181,962 | +0.75(+7.89%) |
Apr 15, 2019 | 9.500 | 10.10 | 9.005 | 9.500 | 27,952 | +0.05(+0.53%) |
Apr 12, 2019 | 10.55 | 11.00 | 8.900 | 9.450 | 99,528 | -2.50(-20.92%) |
Apr 11, 2019 | 11.00 | 16.00 | 10.99 | 11.95 | 544,337 | +1.96(+19.56%) |
Apr 10, 2019 | 10.00 | 10.59 | 9.500 | 9.995 | 11,620 | +0.27(+2.78%) |
Apr 09, 2019 | 9.500 | 9.925 | 9.185 | 9.725 | 8,243 | +0.72(+8.06%) |
Apr 08, 2019 | 10.00 | 10.00 | 9.000 | 9.000 | 10,523 | -0.37(-3.90%) |
Apr 05, 2019 | 9.000 | 9.500 | 8.600 | 9.365 | 8,384 | +0.71(+8.27%) |
Apr 04, 2019 | 9.000 | 9.175 | 8.025 | 8.650 | 9,896 | -0.27(-3.03%) |
Apr 03, 2019 | 8.400 | 9.500 | 7.935 | 8.920 | 11,492 | +0.59(+7.08%) |
Apr 02, 2019 | 8.500 | 8.500 | 7.875 | 8.330 | 6,483 | +0.03(+0.30%) |
Apr 01, 2019 | 8.250 | 8.495 | 8.065 | 8.305 | 3,403 | +0.30(+3.81%) |
Mar 29, 2019 | 9.485 | 9.485 | 7.700 | 8.000 | 12,608 | -1.00(-11.11%) |
Mar 28, 2019 | 9.500 | 9.500 | 8.500 | 9.000 | 5,850 | -0.50(-5.26%) |
Mar 27, 2019 | 10.40 | 10.40 | 8.500 | 9.500 | 18,834 | -0.52(-5.14%) |
Mar 26, 2019 | 10.36 | 10.47 | 10.00 | 10.02 | 9,090 | -0.31(-3.00%) |
Mar 25, 2019 | 10.75 | 10.75 | 10.00 | 10.32 | 8,723 | -0.12(-1.20%) |
Mar 22, 2019 | 10.82 | 10.82 | 10.30 | 10.45 | 4,134 | -0.06(-0.52%) |
Mar 21, 2019 | 10.50 | 10.98 | 10.30 | 10.51 | 12,548 | -0.28(-2.64%) |
Mar 20, 2019 | 10.75 | 10.99 | 10.50 | 10.79 | 5,835 | +0.04(+0.37%) |
Mar 19, 2019 | 10.75 | 10.99 | 10.53 | 10.75 | 5,911 | +0.20(+1.90%) |
Mar 18, 2019 | 10.50 | 11.20 | 10.32 | 10.55 | 13,389 | +0.30(+2.93%) |
Mar 15, 2019 | 11.47 | 11.47 | 10.04 | 10.25 | 18,358 | -0.81(-7.37%) |
Mar 14, 2019 | 11.50 | 12.43 | 10.75 | 11.06 | 65,065 | -0.24(-2.08%) |
Mar 13, 2019 | 12.25 | 13.47 | 10.99 | 11.30 | 53,085 | -1.17(-9.42%) |
Mar 12, 2019 | 13.94 | 13.99 | 11.10 | 12.47 | 15,045 | -1.03(-7.59%) |
Mar 11, 2019 | 14.50 | 14.50 | 13.00 | 13.50 | 12,777 | -1.25(-8.47%) |
Mar 08, 2019 | 12.00 | 15.40 | 11.25 | 14.75 | 65,344 | +2.80(+23.43%) |
Mar 07, 2019 | 11.75 | 12.47 | 11.10 | 11.95 | 17,679 | +0.74(+6.65%) |
Mar 06, 2019 | 11.10 | 11.50 | 11.10 | 11.21 | 1,399 | -0.23(-2.05%) |
Mar 05, 2019 | 11.75 | 11.75 | 11.10 | 11.44 | 2,001 | -0.05(-0.44%) |
Mar 04, 2019 | 12.00 | 12.00 | 11.10 | 11.49 | 3,025 | -0.26(-2.21%) |