Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.700 | 7.840 | 7.345 | 7.700 | 18,800 | +0.00(+0.00%) |
May 30, 2019 | 7.940 | 9.030 | 7.600 | 7.700 | 71,789 | +0.20(+2.67%) |
May 29, 2019 | 7.690 | 7.690 | 7.320 | 7.500 | 15,677 | +0.19(+2.60%) |
May 28, 2019 | 7.670 | 7.700 | 7.310 | 7.310 | 14,737 | -0.31(-4.07%) |
May 24, 2019 | 7.660 | 7.750 | 7.620 | 7.620 | 8,100 | +0.02(+0.26%) |
May 23, 2019 | 7.640 | 8.080 | 7.600 | 7.600 | 11,581 | -0.04(-0.52%) |
May 22, 2019 | 8.430 | 8.436 | 7.500 | 7.640 | 39,728 | -0.69(-8.28%) |
May 21, 2019 | 8.260 | 8.720 | 8.170 | 8.330 | 55,460 | +0.03(+0.36%) |
May 20, 2019 | 7.540 | 8.500 | 7.200 | 8.300 | 128,424 | +0.91(+12.31%) |
May 17, 2019 | 6.760 | 7.851 | 6.760 | 7.390 | 84,100 | +0.64(+9.48%) |
May 16, 2019 | 6.770 | 7.020 | 6.450 | 6.750 | 25,147 | +0.04(+0.60%) |
May 15, 2019 | 6.890 | 7.099 | 6.630 | 6.710 | 54,764 | -0.19(-2.75%) |
May 14, 2019 | 7.550 | 7.770 | 6.782 | 6.900 | 97,869 | -0.22(-3.09%) |
May 13, 2019 | 7.730 | 8.336 | 6.750 | 7.120 | 111,166 | -0.59(-7.65%) |
May 10, 2019 | 7.540 | 8.050 | 7.540 | 7.710 | 35,200 | -0.16(-2.03%) |
May 09, 2019 | 8.200 | 8.272 | 7.690 | 7.870 | 29,662 | -0.45(-5.41%) |
May 08, 2019 | 8.160 | 8.320 | 8.010 | 8.320 | 5,519 | +0.12(+1.46%) |
May 07, 2019 | 8.190 | 8.240 | 8.000 | 8.200 | 13,502 | -0.05(-0.61%) |
May 06, 2019 | 8.090 | 10.00 | 8.090 | 8.250 | 21,099 | +0.21(+2.61%) |
May 03, 2019 | 8.000 | 8.500 | 8.000 | 8.040 | 4,900 | +0.04(+0.50%) |
May 02, 2019 | 7.890 | 8.450 | 7.890 | 8.000 | 17,424 | +0.01(+0.13%) |
May 01, 2019 | 7.470 | 8.480 | 7.463 | 7.990 | 21,075 | +0.49(+6.53%) |
Apr 30, 2019 | 7.800 | 8.480 | 7.350 | 7.500 | 38,441 | -0.32(-4.09%) |
Apr 29, 2019 | 8.120 | 8.676 | 7.535 | 7.820 | 27,107 | -0.23(-2.86%) |
Apr 26, 2019 | 8.500 | 8.500 | 7.895 | 8.050 | 26,300 | -0.30(-3.59%) |
Apr 25, 2019 | 8.300 | 8.700 | 8.099 | 8.350 | 101,704 | +0.10(+1.21%) |
Apr 24, 2019 | 8.600 | 8.620 | 7.880 | 8.250 | 126,487 | -0.35(-4.07%) |
Apr 23, 2019 | 8.750 | 8.750 | 7.952 | 8.600 | 7,444 | +0.37(+4.50%) |
Apr 22, 2019 | 8.140 | 8.400 | 7.760 | 8.230 | 19,125 | +0.18(+2.24%) |
Apr 18, 2019 | 8.340 | 9.160 | 8.010 | 8.050 | 52,400 | -0.29(-3.48%) |
Apr 17, 2019 | 8.780 | 8.865 | 7.550 | 8.340 | 43,720 | -0.41(-4.69%) |
Apr 16, 2019 | 9.340 | 9.340 | 8.650 | 8.750 | 26,643 | -0.73(-7.70%) |
Apr 15, 2019 | 9.490 | 9.490 | 9.170 | 9.480 | 3,068 | -0.01(-0.11%) |
Apr 12, 2019 | 9.650 | 9.700 | 9.250 | 9.490 | 25,100 | -0.22(-2.27%) |
Apr 11, 2019 | 9.690 | 9.873 | 9.580 | 9.710 | 1,870 | +0.05(+0.52%) |
Apr 10, 2019 | 9.960 | 9.960 | 9.580 | 9.660 | 21,208 | -0.31(-3.11%) |
Apr 09, 2019 | 9.760 | 9.970 | 9.380 | 9.970 | 4,961 | +0.57(+6.06%) |
Apr 08, 2019 | 9.350 | 9.610 | 9.140 | 9.400 | 28,581 | +0.06(+0.64%) |
Apr 05, 2019 | 9.990 | 9.990 | 9.340 | 9.340 | 28,600 | -0.65(-6.51%) |
Apr 04, 2019 | 9.650 | 10.00 | 9.640 | 9.990 | 6,875 | +0.35(+3.63%) |
Apr 03, 2019 | 9.860 | 10.00 | 9.620 | 9.640 | 10,692 | -0.21(-2.13%) |
Apr 02, 2019 | 10.06 | 10.17 | 9.646 | 9.850 | 38,874 | -0.12(-1.20%) |
Apr 01, 2019 | 10.29 | 10.29 | 9.701 | 9.970 | 11,554 | -0.08(-0.80%) |
Mar 29, 2019 | 10.00 | 10.15 | 9.760 | 10.05 | 59,000 | +0.05(+0.50%) |
Mar 28, 2019 | 10.54 | 10.54 | 9.620 | 10.00 | 51,406 | -0.47(-4.49%) |
Mar 27, 2019 | 11.04 | 11.10 | 10.34 | 10.47 | 59,546 | -0.56(-5.08%) |
Mar 26, 2019 | 11.17 | 11.30 | 10.61 | 11.03 | 36,539 | +0.34(+3.18%) |
Mar 25, 2019 | 11.08 | 11.44 | 10.01 | 10.69 | 57,453 | -0.58(-5.15%) |
Mar 22, 2019 | 11.01 | 11.35 | 10.52 | 11.27 | 151,200 | +0.27(+2.45%) |
Mar 21, 2019 | 11.61 | 11.61 | 10.51 | 11.00 | 99,849 | -0.64(-5.50%) |
Mar 20, 2019 | 11.83 | 11.83 | 11.11 | 11.64 | 194,633 | +0.64(+5.82%) |
Mar 19, 2019 | 12.10 | 12.10 | 9.470 | 11.00 | 1,259,621 | -2.86(-20.63%) |
Mar 18, 2019 | 14.08 | 14.25 | 13.60 | 13.86 | 45,994 | -0.24(-1.70%) |
Mar 15, 2019 | 13.82 | 14.49 | 13.66 | 14.10 | 174,400 | +0.35(+2.55%) |
Mar 14, 2019 | 13.42 | 13.80 | 13.34 | 13.75 | 26,836 | +0.15(+1.10%) |
Mar 13, 2019 | 13.75 | 13.92 | 12.93 | 13.60 | 42,045 | -0.13(-0.95%) |
Mar 12, 2019 | 13.74 | 13.98 | 13.30 | 13.73 | 45,386 | +0.50(+3.78%) |
Mar 11, 2019 | 13.06 | 13.60 | 13.00 | 13.23 | 97,863 | +0.18(+1.38%) |
Mar 08, 2019 | 13.16 | 13.68 | 12.92 | 13.05 | 38,100 | -0.10(-0.76%) |
Mar 07, 2019 | 13.21 | 13.39 | 12.64 | 13.15 | 104,186 | -0.05(-0.38%) |
Mar 06, 2019 | 13.41 | 13.47 | 13.00 | 13.20 | 47,735 | -0.04(-0.34%) |
Mar 05, 2019 | 12.94 | 13.59 | 12.89 | 13.24 | 48,636 | +0.36(+2.83%) |
Mar 04, 2019 | 12.58 | 13.20 | 12.58 | 12.88 | 32,071 | +0.47(+3.79%) |