Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.900 | 4.990 | 4.760 | 4.830 | 100,300 | -0.17(-3.40%) |
May 30, 2019 | 5.030 | 5.190 | 4.930 | 5.000 | 305,104 | +0.05(+1.01%) |
May 29, 2019 | 4.800 | 5.000 | 4.710 | 4.950 | 133,634 | +0.05(+1.02%) |
May 28, 2019 | 5.010 | 5.050 | 4.800 | 4.900 | 87,778 | -0.12(-2.39%) |
May 24, 2019 | 5.130 | 5.240 | 4.750 | 5.020 | 334,200 | -0.04(-0.79%) |
May 23, 2019 | 5.170 | 5.170 | 4.990 | 5.060 | 249,936 | -0.11(-2.13%) |
May 22, 2019 | 5.560 | 5.600 | 5.150 | 5.170 | 285,484 | -0.41(-7.35%) |
May 21, 2019 | 5.990 | 5.990 | 5.500 | 5.580 | 177,980 | -0.04(-0.71%) |
May 20, 2019 | 5.950 | 6.090 | 5.550 | 5.620 | 176,699 | -0.40(-6.64%) |
May 17, 2019 | 6.810 | 6.886 | 5.900 | 6.020 | 472,400 | -0.88(-12.75%) |
May 16, 2019 | 7.450 | 7.580 | 6.750 | 6.900 | 231,022 | -0.43(-5.87%) |
May 15, 2019 | 7.400 | 7.740 | 7.310 | 7.330 | 161,772 | -0.32(-4.18%) |
May 14, 2019 | 7.300 | 7.650 | 7.250 | 7.650 | 116,011 | +0.40(+5.52%) |
May 13, 2019 | 7.210 | 7.300 | 7.000 | 7.250 | 121,744 | -0.23(-3.07%) |
May 10, 2019 | 7.160 | 7.670 | 7.130 | 7.480 | 189,700 | +0.38(+5.35%) |
May 09, 2019 | 7.180 | 7.360 | 6.900 | 7.100 | 153,386 | -0.24(-3.27%) |
May 08, 2019 | 7.600 | 7.680 | 7.150 | 7.340 | 214,533 | -0.24(-3.17%) |
May 07, 2019 | 7.830 | 8.000 | 7.550 | 7.580 | 154,569 | -0.07(-0.92%) |
May 06, 2019 | 7.820 | 8.190 | 7.650 | 7.650 | 251,309 | -0.64(-7.72%) |
May 03, 2019 | 8.230 | 8.500 | 7.980 | 8.290 | 268,000 | +0.11(+1.34%) |
May 02, 2019 | 8.350 | 8.400 | 7.900 | 8.180 | 243,138 | -0.25(-2.97%) |
May 01, 2019 | 8.810 | 8.830 | 8.220 | 8.430 | 983,561 | +0.33(+4.07%) |
Apr 30, 2019 | 8.300 | 8.460 | 7.880 | 8.100 | 204,889 | -0.20(-2.41%) |
Apr 29, 2019 | 7.880 | 8.640 | 7.700 | 8.300 | 564,179 | +0.42(+5.33%) |
Apr 26, 2019 | 8.300 | 8.300 | 7.550 | 7.880 | 235,900 | -0.20(-2.48%) |
Apr 25, 2019 | 7.820 | 8.490 | 7.710 | 8.080 | 676,493 | +0.40(+5.21%) |
Apr 24, 2019 | 7.300 | 9.100 | 7.050 | 7.680 | 1,075,661 | +0.48(+6.67%) |
Apr 23, 2019 | 7.600 | 7.710 | 7.000 | 7.200 | 191,455 | -0.31(-4.13%) |
Apr 22, 2019 | 7.450 | 7.780 | 7.160 | 7.510 | 171,732 | +0.06(+0.81%) |
Apr 18, 2019 | 6.920 | 8.130 | 6.550 | 7.450 | 706,800 | +0.47(+6.73%) |
Apr 17, 2019 | 7.750 | 7.940 | 6.390 | 6.980 | 597,350 | -0.77(-9.94%) |
Apr 16, 2019 | 9.340 | 9.340 | 7.400 | 7.750 | 910,579 | -1.38(-15.12%) |
Apr 15, 2019 | 9.510 | 9.700 | 8.560 | 9.130 | 2,218,995 | +0.94(+11.48%) |
Apr 12, 2019 | 9.340 | 11.20 | 7.700 | 8.190 | 5,313,300 | -0.69(-7.77%) |
Apr 11, 2019 | 5.420 | 9.260 | 5.300 | 8.880 | 6,249,795 | +3.66(+70.11%) |
Apr 10, 2019 | 5.560 | 5.590 | 5.120 | 5.220 | 261,732 | -0.18(-3.33%) |
Apr 09, 2019 | 5.490 | 5.820 | 5.210 | 5.400 | 631,010 | +0.13(+2.47%) |
Apr 08, 2019 | 5.750 | 5.750 | 5.250 | 5.270 | 423,497 | -0.48(-8.35%) |
Apr 05, 2019 | 5.750 | 6.050 | 5.450 | 5.750 | 987,100 | -0.27(-4.49%) |
Apr 04, 2019 | 5.790 | 6.440 | 5.000 | 6.020 | 1,379,599 | +0.50(+9.06%) |
Apr 03, 2019 | 14.47 | 15.95 | 5.270 | 5.520 | 2,900,129 | -8.49(-60.60%) |
Apr 02, 2019 | 12.89 | 14.74 | 12.89 | 14.01 | 264,156 | +1.54(+12.35%) |
Apr 01, 2019 | 14.08 | 14.89 | 12.35 | 12.47 | 339,846 | -1.22(-8.91%) |
Mar 29, 2019 | 14.00 | 14.51 | 11.90 | 13.69 | 574,100 | -0.82(-5.65%) |
Mar 28, 2019 | 18.50 | 18.50 | 14.48 | 14.51 | 331,794 | -2.49(-14.65%) |
Mar 27, 2019 | 33.50 | 33.50 | 14.20 | 17.00 | 1,142,316 | -17.90(-51.29%) |
Mar 26, 2019 | 37.99 | 37.99 | 34.00 | 34.90 | 35,281 | -1.75(-4.77%) |
Mar 25, 2019 | 44.00 | 44.00 | 35.21 | 36.65 | 52,067 | -7.83(-17.60%) |
Mar 22, 2019 | 46.98 | 49.50 | 40.00 | 44.48 | 62,000 | +1.46(+3.39%) |
Mar 21, 2019 | 31.93 | 44.49 | 30.01 | 43.02 | 85,214 | +15.20(+54.64%) |
Mar 20, 2019 | 37.00 | 37.00 | 27.29 | 27.82 | 80,134 | -13.68(-32.96%) |
Mar 19, 2019 | 50.30 | 50.30 | 40.06 | 41.50 | 20,442 | -8.85(-17.59%) |
Mar 18, 2019 | 53.77 | 53.77 | 46.00 | 50.35 | 10,142 | -3.20(-5.97%) |
Mar 15, 2019 | 68.00 | 71.50 | 38.28 | 53.55 | 58,100 | -12.45(-18.86%) |
Mar 14, 2019 | 67.21 | 72.76 | 64.00 | 66.00 | 48,385 | +4.50(+7.32%) |
Mar 13, 2019 | 54.00 | 62.50 | 53.10 | 61.50 | 48,653 | +9.02(+17.19%) |
Mar 12, 2019 | 46.96 | 53.82 | 46.96 | 52.48 | 37,657 | +7.32(+16.21%) |
Mar 11, 2019 | 40.13 | 51.15 | 40.13 | 45.16 | 23,241 | +5.06(+12.62%) |
Mar 08, 2019 | 35.44 | 43.75 | 34.00 | 40.10 | 23,300 | +4.10(+11.39%) |
Mar 07, 2019 | 36.50 | 36.50 | 32.12 | 36.00 | 15,710 | +1.00(+2.86%) |
Mar 06, 2019 | 30.15 | 35.45 | 30.15 | 35.00 | 10,783 | +4.70(+15.51%) |
Mar 05, 2019 | 35.00 | 35.99 | 29.50 | 30.30 | 7,598 | -3.20(-9.55%) |
Mar 04, 2019 | 29.54 | 34.00 | 29.00 | 33.50 | 18,777 | +5.75(+20.74%) |