Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.800 | 9.009 | 8.290 | 8.370 | 10,450,000 | -0.77(-8.42%) |
May 30, 2019 | 9.090 | 9.740 | 9.000 | 9.140 | 12,794,830 | +0.05(+0.55%) |
May 29, 2019 | 8.520 | 9.150 | 8.300 | 9.090 | 10,800,966 | +0.31(+3.53%) |
May 28, 2019 | 8.660 | 8.910 | 8.530 | 8.780 | 8,212,527 | +0.15(+1.74%) |
May 24, 2019 | 9.040 | 9.090 | 8.480 | 8.630 | 7,246,500 | -0.22(-2.49%) |
May 23, 2019 | 9.600 | 9.600 | 8.810 | 8.850 | 8,917,373 | -1.16(-11.59%) |
May 22, 2019 | 10.22 | 10.53 | 9.930 | 10.01 | 5,371,428 | -0.36(-3.47%) |
May 21, 2019 | 10.27 | 10.59 | 10.07 | 10.37 | 6,092,400 | +0.14(+1.37%) |
May 20, 2019 | 10.76 | 10.77 | 10.03 | 10.23 | 7,195,423 | -0.63(-5.80%) |
May 17, 2019 | 11.21 | 11.39 | 10.86 | 10.86 | 5,390,700 | -0.31(-2.78%) |
May 16, 2019 | 11.39 | 11.67 | 11.08 | 11.17 | 5,580,042 | -0.15(-1.33%) |
May 15, 2019 | 11.23 | 11.38 | 11.05 | 11.32 | 5,239,627 | -0.19(-1.65%) |
May 14, 2019 | 11.04 | 11.75 | 11.00 | 11.51 | 5,496,001 | +0.61(+5.60%) |
May 13, 2019 | 11.54 | 11.67 | 10.67 | 10.90 | 7,969,954 | -0.81(-6.92%) |
May 10, 2019 | 12.07 | 12.17 | 11.44 | 11.71 | 6,621,300 | -0.43(-3.54%) |
May 09, 2019 | 12.10 | 12.25 | 11.87 | 12.14 | 3,821,870 | -0.19(-1.54%) |
May 08, 2019 | 12.11 | 12.49 | 12.10 | 12.33 | 6,063,979 | +0.25(+2.07%) |
May 07, 2019 | 12.84 | 12.84 | 11.97 | 12.08 | 6,367,601 | -1.06(-8.07%) |
May 06, 2019 | 12.73 | 13.16 | 12.63 | 13.14 | 6,224,175 | -0.07(-0.53%) |
May 03, 2019 | 12.83 | 13.27 | 12.80 | 13.21 | 6,390,200 | +0.69(+5.51%) |
May 02, 2019 | 13.21 | 13.38 | 11.85 | 12.52 | 11,527,187 | -0.71(-5.37%) |
May 01, 2019 | 13.93 | 14.16 | 13.22 | 13.23 | 9,199,779 | -0.74(-5.30%) |
Apr 30, 2019 | 15.59 | 15.59 | 13.89 | 13.97 | 10,006,306 | -1.39(-9.05%) |
Apr 29, 2019 | 15.69 | 15.75 | 15.23 | 15.36 | 3,134,364 | -0.40(-2.54%) |
Apr 26, 2019 | 15.56 | 15.89 | 15.33 | 15.76 | 4,402,500 | +0.02(+0.13%) |
Apr 25, 2019 | 16.37 | 16.46 | 15.73 | 15.74 | 4,212,332 | -0.60(-3.67%) |
Apr 24, 2019 | 17.22 | 17.35 | 16.31 | 16.34 | 7,148,902 | -0.88(-5.11%) |
Apr 23, 2019 | 16.16 | 17.22 | 16.10 | 17.22 | 8,999,630 | +1.08(+6.69%) |
Apr 22, 2019 | 15.57 | 16.30 | 15.39 | 16.14 | 5,605,258 | +0.86(+5.63%) |
Apr 18, 2019 | 14.66 | 15.32 | 14.66 | 15.28 | 5,429,800 | +0.61(+4.16%) |
Apr 17, 2019 | 15.32 | 15.60 | 14.55 | 14.67 | 6,161,157 | -0.59(-3.87%) |
Apr 16, 2019 | 15.13 | 15.30 | 14.58 | 15.26 | 6,933,220 | +0.41(+2.76%) |
Apr 15, 2019 | 15.54 | 15.61 | 14.84 | 14.85 | 10,495,634 | -0.91(-5.77%) |
Apr 12, 2019 | 16.81 | 16.90 | 15.75 | 15.76 | 8,237,000 | -0.61(-3.73%) |
Apr 11, 2019 | 15.70 | 16.46 | 15.19 | 16.37 | 7,659,121 | +12.40(+312.34%) |
Apr 10, 2019 | 4.050 | 4.080 | 3.930 | 3.970 | 56,385,012 | -0.04(-1.00%) |
Apr 09, 2019 | 3.980 | 4.130 | 3.930 | 4.010 | 16,332,056 | +0.04(+1.01%) |
Apr 08, 2019 | 4.090 | 4.100 | 3.950 | 3.970 | 16,788,060 | -0.06(-1.49%) |
Apr 05, 2019 | 4.050 | 4.090 | 3.930 | 4.030 | 16,161,200 | +0.01(+0.25%) |
Apr 04, 2019 | 4.010 | 4.080 | 3.890 | 4.020 | 10,521,354 | +0.02(+0.50%) |
Apr 03, 2019 | 4.220 | 4.250 | 3.980 | 4.000 | 13,033,618 | -0.18(-4.31%) |
Apr 02, 2019 | 4.070 | 4.210 | 4.020 | 4.180 | 12,505,523 | +0.10(+2.45%) |
Apr 01, 2019 | 4.000 | 4.120 | 3.930 | 4.080 | 11,370,995 | +0.15(+3.82%) |
Mar 29, 2019 | 4.130 | 4.150 | 3.900 | 3.930 | 9,770,000 | -0.09(-2.24%) |
Mar 28, 2019 | 3.940 | 4.020 | 3.840 | 4.020 | 11,284,516 | +0.06(+1.52%) |
Mar 27, 2019 | 4.090 | 4.175 | 3.950 | 3.960 | 9,555,910 | -0.13(-3.18%) |
Mar 26, 2019 | 4.180 | 4.310 | 4.050 | 4.090 | 8,266,944 | +0.00(+0.00%) |
Mar 25, 2019 | 4.170 | 4.215 | 4.070 | 4.090 | 5,250,773 | -0.14(-3.31%) |
Mar 22, 2019 | 4.350 | 4.380 | 4.120 | 4.230 | 9,669,900 | -0.19(-4.30%) |
Mar 21, 2019 | 4.380 | 4.470 | 4.340 | 4.420 | 8,208,509 | +0.02(+0.45%) |
Mar 20, 2019 | 4.340 | 4.480 | 4.300 | 4.400 | 10,180,825 | +0.02(+0.46%) |
Mar 19, 2019 | 4.580 | 4.600 | 4.350 | 4.380 | 7,288,324 | -0.10(-2.23%) |
Mar 18, 2019 | 4.270 | 4.490 | 4.250 | 4.480 | 9,756,080 | +0.25(+5.91%) |
Mar 15, 2019 | 4.220 | 4.325 | 4.220 | 4.230 | 9,219,700 | -0.03(-0.70%) |
Mar 14, 2019 | 4.310 | 4.360 | 4.230 | 4.260 | 5,356,688 | -0.03(-0.70%) |
Mar 13, 2019 | 4.300 | 4.390 | 4.220 | 4.290 | 8,458,379 | +0.06(+1.42%) |
Mar 12, 2019 | 4.180 | 4.330 | 4.150 | 4.230 | 8,063,437 | +0.12(+2.92%) |
Mar 11, 2019 | 4.090 | 4.140 | 4.010 | 4.110 | 10,553,791 | +0.11(+2.75%) |
Mar 08, 2019 | 4.090 | 4.130 | 3.930 | 4.000 | 10,567,500 | -0.17(-4.08%) |
Mar 07, 2019 | 4.220 | 4.250 | 4.080 | 4.170 | 8,978,156 | -0.05(-1.18%) |
Mar 06, 2019 | 4.300 | 4.320 | 4.210 | 4.220 | 12,180,454 | -0.12(-2.76%) |
Mar 05, 2019 | 4.350 | 4.390 | 4.280 | 4.340 | 11,084,366 | +0.01(+0.23%) |
Mar 04, 2019 | 4.250 | 4.350 | 4.200 | 4.330 | 13,640,702 | +0.11(+2.61%) |