Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 10.69 | 10.70 | 10.17 | 10.17 | 3,100 | -0.53(-4.95%) |
Jun 27, 2019 | 11.09 | 11.09 | 10.66 | 10.70 | 14,008 | -0.39(-3.52%) |
Jun 26, 2019 | 10.75 | 11.10 | 10.75 | 11.09 | 7,139 | -0.01(-0.09%) |
Jun 25, 2019 | 10.30 | 11.30 | 10.28 | 11.10 | 11,137 | -0.02(-0.18%) |
Jun 24, 2019 | 11.26 | 11.26 | 9.800 | 11.12 | 11,762 | -0.22(-1.94%) |
Jun 21, 2019 | 10.00 | 11.34 | 9.392 | 11.34 | 20,100 | +0.54(+5.00%) |
Jun 20, 2019 | 7.409 | 11.33 | 7.000 | 10.80 | 18,821 | +3.47(+47.34%) |
Jun 19, 2019 | 6.940 | 7.330 | 6.930 | 7.330 | 5,213 | +0.09(+1.24%) |
Jun 18, 2019 | 6.940 | 7.550 | 6.940 | 7.240 | 1,073 | +0.14(+1.97%) |
Jun 17, 2019 | 6.940 | 7.103 | 6.933 | 7.100 | 1,446 | -0.06(-0.77%) |
Jun 14, 2019 | 7.650 | 7.660 | 6.915 | 7.155 | 15,000 | -0.62(-8.03%) |
Jun 13, 2019 | 7.910 | 8.100 | 7.500 | 7.780 | 8,844 | +0.35(+4.71%) |
Jun 12, 2019 | 8.820 | 8.820 | 7.430 | 7.430 | 2,374 | -1.07(-12.59%) |
Jun 11, 2019 | 8.400 | 8.900 | 8.400 | 8.500 | 3,744 | -0.07(-0.82%) |
Jun 10, 2019 | 8.520 | 8.955 | 8.520 | 8.570 | 3,500 | -0.59(-6.42%) |
Jun 07, 2019 | 9.200 | 9.200 | 8.878 | 9.158 | 1,800 | +0.36(+4.06%) |
Jun 06, 2019 | 8.700 | 8.800 | 8.700 | 8.800 | 1,753 | +0.43(+5.13%) |
Jun 05, 2019 | 8.900 | 8.900 | 8.371 | 8.371 | 1,938 | -0.66(-7.30%) |
Jun 04, 2019 | 9.030 | 9.030 | 9.030 | 9.030 | 472 | +0.03(+0.29%) |
Jun 03, 2019 | 8.700 | 9.710 | 8.700 | 9.004 | 2,340 | +0.30(+3.49%) |
May 31, 2019 | 8.700 | 8.700 | 8.700 | 8.700 | 300 | -0.75(-7.94%) |
May 30, 2019 | 9.450 | 9.450 | 9.450 | 209 | +0.00(+0.00%) | |
May 29, 2019 | 9.450 | 9.450 | 9.450 | 9.450 | 647 | +0.25(+2.72%) |
May 28, 2019 | 9.700 | 9.700 | 9.200 | 9.200 | 543 | -0.12(-1.29%) |
May 24, 2019 | 9.410 | 9.410 | 9.320 | 9.320 | 1,300 | +0.05(+0.51%) |
May 23, 2019 | 9.273 | 9.273 | 9.273 | 9.273 | 220 | +0.23(+2.58%) |
May 21, 2019 | 9.040 | 9.040 | 9.040 | 0 | -0.36(-3.83%) | |
May 20, 2019 | 9.400 | 9.400 | 9.400 | 9.400 | 252 | +0.00(+0.00%) |
May 17, 2019 | 9.400 | 9.400 | 9.400 | 37 | +0.00(+0.00%) | |
May 16, 2019 | 9.300 | 9.800 | 9.300 | 9.400 | 4,154 | +0.00(+0.00%) |
May 15, 2019 | 10.17 | 10.17 | 9.400 | 9.400 | 553 | -0.36(-3.69%) |
May 14, 2019 | 9.760 | 9.760 | 9.760 | 9.760 | 302 | +0.19(+1.99%) |
May 13, 2019 | 9.500 | 9.900 | 9.500 | 9.570 | 951 | +0.36(+3.91%) |
May 10, 2019 | 9.234 | 9.234 | 9.210 | 9.210 | 300 | +0.01(+0.11%) |
May 09, 2019 | 9.590 | 9.590 | 9.200 | 9.200 | 848 | -0.90(-8.91%) |
May 08, 2019 | 9.230 | 10.10 | 9.230 | 10.10 | 935 | +0.32(+3.27%) |
May 07, 2019 | 9.630 | 9.780 | 9.600 | 9.780 | 1,439 | +0.17(+1.80%) |
May 06, 2019 | 8.804 | 10.20 | 8.804 | 9.607 | 5,043 | -0.05(-0.55%) |
May 03, 2019 | 10.10 | 10.10 | 9.661 | 9.661 | 500 | -0.63(-6.12%) |
May 02, 2019 | 8.985 | 10.37 | 8.985 | 10.29 | 1,267 | +0.79(+8.32%) |
May 01, 2019 | 9.500 | 9.500 | 9.500 | 9.500 | 580 | +0.69(+7.83%) |
Apr 30, 2019 | 9.760 | 9.770 | 8.800 | 8.810 | 16,040 | -1.09(-11.01%) |
Apr 29, 2019 | 9.900 | 10.00 | 9.900 | 9.900 | 1,198 | -0.10(-1.00%) |
Apr 26, 2019 | 10.32 | 10.38 | 9.799 | 10.00 | 1,100 | -0.07(-0.70%) |
Apr 25, 2019 | 10.07 | 10.07 | 10.07 | 10.07 | 169 | -0.38(-3.64%) |
Apr 24, 2019 | 10.05 | 10.45 | 10.05 | 10.45 | 404 | +0.36(+3.61%) |
Apr 23, 2019 | 10.55 | 10.55 | 10.09 | 10.09 | 714 | +0.44(+4.51%) |
Apr 22, 2019 | 9.650 | 9.650 | 9.650 | 118 | +0.00(+0.00%) | |
Apr 18, 2019 | 9.650 | 9.650 | 9.650 | 9.650 | 800 | -0.13(-1.33%) |
Apr 17, 2019 | 9.860 | 9.942 | 9.550 | 9.780 | 2,423 | -0.07(-0.68%) |
Apr 16, 2019 | 10.50 | 10.50 | 9.847 | 9.847 | 7,249 | -0.85(-7.97%) |
Apr 15, 2019 | 10.03 | 10.95 | 10.03 | 10.70 | 2,397 | +0.57(+5.63%) |
Apr 12, 2019 | 9.970 | 10.13 | 9.970 | 10.13 | 4,200 | +0.03(+0.30%) |
Apr 11, 2019 | 10.20 | 10.45 | 10.10 | 10.10 | 7,082 | -0.05(-0.49%) |
Apr 10, 2019 | 10.36 | 10.45 | 10.15 | 10.15 | 6,098 | -0.08(-0.78%) |
Apr 09, 2019 | 11.00 | 11.00 | 10.02 | 10.23 | 4,314 | -1.10(-9.68%) |
Apr 08, 2019 | 11.19 | 11.33 | 11.19 | 11.33 | 614 | +0.03(+0.23%) |
Apr 05, 2019 | 11.00 | 11.30 | 10.60 | 11.30 | 1,800 | +0.46(+4.24%) |
Apr 04, 2019 | 10.59 | 10.84 | 10.59 | 10.84 | 1,009 | +0.01(+0.09%) |
Apr 03, 2019 | 10.83 | 10.83 | 10.83 | 10.83 | 290 | -0.27(-2.43%) |
Apr 02, 2019 | 11.53 | 12.20 | 11.10 | 11.10 | 4,464 | +0.45(+4.21%) |