Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.450 | 6.673 | 5.600 | 5.600 | 24,200 | -1.10(-16.42%) |
May 30, 2019 | 7.020 | 7.020 | 6.331 | 6.700 | 12,763 | -0.14(-2.05%) |
May 29, 2019 | 6.820 | 7.100 | 6.650 | 6.840 | 45,745 | +0.24(+3.64%) |
May 28, 2019 | 5.940 | 6.700 | 5.940 | 6.600 | 38,225 | +0.64(+10.74%) |
May 24, 2019 | 6.000 | 6.150 | 5.880 | 5.960 | 12,400 | -0.04(-0.67%) |
May 23, 2019 | 6.510 | 6.510 | 5.850 | 6.000 | 15,657 | -0.01(-0.17%) |
May 22, 2019 | 6.480 | 7.460 | 5.400 | 6.010 | 261,844 | +1.06(+21.41%) |
May 21, 2019 | 3.820 | 5.170 | 3.820 | 4.950 | 87,981 | +1.14(+29.92%) |
May 20, 2019 | 4.400 | 4.400 | 3.510 | 3.810 | 84,678 | -0.69(-15.33%) |
May 17, 2019 | 4.860 | 4.860 | 4.090 | 4.500 | 44,300 | -0.49(-9.82%) |
May 16, 2019 | 4.490 | 5.050 | 4.100 | 4.990 | 36,006 | +0.50(+11.14%) |
May 15, 2019 | 4.110 | 4.490 | 3.500 | 4.490 | 175,972 | +0.38(+9.25%) |
May 14, 2019 | 4.850 | 5.250 | 4.100 | 4.110 | 79,150 | -0.66(-13.84%) |
May 13, 2019 | 4.750 | 5.070 | 4.750 | 4.770 | 27,291 | +0.02(+0.42%) |
May 10, 2019 | 4.980 | 5.190 | 4.573 | 4.750 | 48,400 | +0.07(+1.50%) |
May 09, 2019 | 5.310 | 5.600 | 4.680 | 4.680 | 62,771 | -0.77(-14.13%) |
May 08, 2019 | 6.730 | 6.730 | 5.310 | 5.450 | 61,875 | -1.35(-19.85%) |
May 07, 2019 | 7.000 | 7.000 | 6.510 | 6.800 | 22,411 | -0.20(-2.86%) |
May 06, 2019 | 7.190 | 7.565 | 6.810 | 7.000 | 35,968 | -0.25(-3.45%) |
May 03, 2019 | 7.060 | 7.790 | 7.020 | 7.250 | 39,800 | +0.25(+3.57%) |
May 02, 2019 | 6.910 | 7.490 | 6.500 | 7.000 | 29,630 | +0.00(+0.00%) |
May 01, 2019 | 7.030 | 7.750 | 6.750 | 7.000 | 25,544 | +0.00(+0.00%) |
Apr 30, 2019 | 6.770 | 7.460 | 6.450 | 7.000 | 48,417 | +0.20(+2.94%) |
Apr 29, 2019 | 7.210 | 7.596 | 6.716 | 6.800 | 47,327 | -0.40(-5.56%) |
Apr 26, 2019 | 6.010 | 8.220 | 5.750 | 7.200 | 194,100 | +1.10(+18.03%) |
Apr 25, 2019 | 6.250 | 6.470 | 5.360 | 6.100 | 208,457 | -0.90(-12.86%) |
Apr 24, 2019 | 7.210 | 7.970 | 6.800 | 7.000 | 136,045 | -0.15(-2.10%) |
Apr 23, 2019 | 9.200 | 9.450 | 5.960 | 7.150 | 310,488 | -2.35(-24.74%) |
Apr 22, 2019 | 9.000 | 9.500 | 7.500 | 9.500 | 29,664 | +0.51(+5.67%) |
Apr 18, 2019 | 8.750 | 9.000 | 8.500 | 8.990 | 15,478 | +0.09(+0.95%) |
Apr 17, 2019 | 8.950 | 9.300 | 8.750 | 8.905 | 7,926 | -0.29(-3.21%) |
Apr 16, 2019 | 8.800 | 9.250 | 8.800 | 9.200 | 8,368 | -0.02(-0.22%) |
Apr 15, 2019 | 9.400 | 9.500 | 8.250 | 9.220 | 11,224 | +0.24(+2.62%) |
Apr 12, 2019 | 9.400 | 9.500 | 8.250 | 8.985 | 23,458 | +0.23(+2.69%) |
Apr 11, 2019 | 8.990 | 9.000 | 8.000 | 8.750 | 11,388 | +0.25(+2.94%) |
Apr 10, 2019 | 8.000 | 9.000 | 8.000 | 8.500 | 16,320 | +0.58(+7.39%) |
Apr 09, 2019 | 9.000 | 9.850 | 7.450 | 7.915 | 62,267 | -1.08(-12.06%) |
Apr 08, 2019 | 7.000 | 9.000 | 7.000 | 9.000 | 56,900 | +1.55(+20.89%) |
Apr 05, 2019 | 7.000 | 7.445 | 6.750 | 7.445 | 9,252 | +0.45(+6.36%) |
Apr 04, 2019 | 6.750 | 7.450 | 6.700 | 7.000 | 10,978 | +0.10(+1.45%) |
Apr 03, 2019 | 7.000 | 7.000 | 6.500 | 6.900 | 4,989 | +0.00(+0.00%) |
Apr 02, 2019 | 6.800 | 7.290 | 6.505 | 6.900 | 14,819 | +0.00(+0.00%) |
Apr 01, 2019 | 6.950 | 7.240 | 6.750 | 6.900 | 5,646 | +0.15(+2.22%) |
Mar 29, 2019 | 7.245 | 7.350 | 6.750 | 6.750 | 9,038 | -0.60(-8.16%) |
Mar 28, 2019 | 7.050 | 7.350 | 7.000 | 7.350 | 6,770 | +0.11(+1.52%) |
Mar 27, 2019 | 7.380 | 7.380 | 7.000 | 7.240 | 2,856 | -0.14(-1.90%) |
Mar 26, 2019 | 7.400 | 7.575 | 7.150 | 7.380 | 5,242 | -0.12(-1.60%) |
Mar 25, 2019 | 7.500 | 7.500 | 7.500 | 7.500 | 5,304 | -0.08(-0.99%) |
Mar 22, 2019 | 7.500 | 7.575 | 7.360 | 7.575 | 5,362 | -0.00(-0.07%) |
Mar 21, 2019 | 7.350 | 7.580 | 7.350 | 7.580 | 3,243 | +0.08(+1.07%) |
Mar 20, 2019 | 7.500 | 7.500 | 7.000 | 7.500 | 5,376 | +0.00(+0.00%) |
Mar 19, 2019 | 7.000 | 7.500 | 7.000 | 7.500 | 12,801 | +0.00(+0.00%) |
Mar 18, 2019 | 7.500 | 7.500 | 7.000 | 7.500 | 20,214 | +0.28(+3.81%) |
Mar 15, 2019 | 7.550 | 7.895 | 7.225 | 7.225 | 10,882 | -0.28(-3.67%) |
Mar 14, 2019 | 7.175 | 7.670 | 7.175 | 7.500 | 5,061 | +0.00(+0.00%) |
Mar 13, 2019 | 8.000 | 8.000 | 7.425 | 7.500 | 8,979 | -0.50(-6.25%) |
Mar 12, 2019 | 7.500 | 8.000 | 7.000 | 8.000 | 35,130 | +0.53(+7.02%) |
Mar 11, 2019 | 7.120 | 7.500 | 7.050 | 7.475 | 6,660 | -0.03(-0.33%) |
Mar 08, 2019 | 7.500 | 7.500 | 7.120 | 7.500 | 5,360 | -0.15(-1.96%) |
Mar 07, 2019 | 7.000 | 7.900 | 7.000 | 7.650 | 20,232 | +0.40(+5.52%) |
Mar 06, 2019 | 7.250 | 7.370 | 6.950 | 7.250 | 8,295 | +0.00(+0.00%) |
Mar 05, 2019 | 7.700 | 7.900 | 7.005 | 7.250 | 9,704 | -0.13(-1.76%) |
Mar 04, 2019 | 6.900 | 7.450 | 6.900 | 7.380 | 23,711 | +0.63(+9.33%) |