Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 9.690 | 9.700 | 9.690 | 9.700 | 502,500 | -0.12(-1.20%) |
May 30, 2019 | 9.650 | 9.818 | 9.630 | 9.818 | 200,438 | +0.18(+1.90%) |
May 29, 2019 | 9.410 | 9.635 | 9.410 | 9.635 | 790,686 | -0.40(-4.03%) |
May 28, 2019 | 10.04 | 10.04 | 10.04 | 10 | +0.00(+0.00%) | |
May 24, 2019 | 9.900 | 10.04 | 9.900 | 10.04 | 3,500 | +0.27(+2.76%) |
May 23, 2019 | 9.770 | 9.770 | 9.770 | 9.770 | 8,574 | +0.00(+0.00%) |
May 22, 2019 | 9.770 | 9.770 | 9.770 | 2 | +0.00(+0.00%) | |
May 21, 2019 | 9.740 | 9.770 | 9.600 | 9.770 | 1,225 | +0.26(+2.73%) |
May 20, 2019 | 9.570 | 9.570 | 9.510 | 9.510 | 191,515 | +0.13(+1.44%) |
May 17, 2019 | 9.373 | 9.375 | 9.373 | 9.375 | 617,000 | -0.02(-0.24%) |
May 16, 2019 | 9.415 | 9.480 | 9.398 | 9.398 | 950,952 | +0.29(+3.14%) |
May 15, 2019 | 9.112 | 9.112 | 9.112 | 0 | +0.10(+1.13%) | |
May 14, 2019 | 9.010 | 9.010 | 9.010 | 0 | +0.00(+0.00%) | |
May 13, 2019 | 9.000 | 9.010 | 8.990 | 9.010 | 5,361 | -0.09(-0.99%) |
May 10, 2019 | 9.100 | 9.100 | 9.100 | 9.100 | 40,700 | +0.00(+0.05%) |
May 09, 2019 | 9.096 | 9.096 | 9.096 | 9.096 | 13,432 | -0.19(-2.09%) |
May 08, 2019 | 9.200 | 9.400 | 9.200 | 9.290 | 230,822 | +0.00(+0.05%) |
May 07, 2019 | 9.285 | 9.285 | 9.285 | 9.285 | 200,474 | -0.24(-2.52%) |
May 06, 2019 | 9.490 | 9.525 | 9.490 | 9.525 | 620 | -0.12(-1.24%) |
May 03, 2019 | 9.740 | 9.740 | 9.645 | 9.645 | 1,100 | -0.35(-3.45%) |
May 02, 2019 | 9.990 | 9.990 | 9.990 | 229,067 | +0.00(+0.00%) | |
Apr 30, 2019 | 9.990 | 9.990 | 9.990 | 0 | -0.05(-0.54%) | |
Apr 29, 2019 | 9.865 | 10.04 | 9.865 | 10.04 | 202,500 | -0.03(-0.25%) |
Apr 26, 2019 | 10.07 | 10.07 | 10.07 | 10.07 | 368,000 | +0.07(+0.70%) |
Apr 24, 2019 | 10.00 | 10.00 | 10.00 | 0 | -0.05(-0.50%) | |
Apr 23, 2019 | 10.05 | 10.05 | 10.05 | 204,219 | +0.00(+0.00%) | |
Apr 22, 2019 | 10.15 | 10.15 | 10.05 | 10.05 | 103,768 | -0.04(-0.43%) |
Apr 18, 2019 | 10.21 | 10.25 | 10.09 | 10.09 | 106,300 | -0.32(-3.05%) |
Apr 17, 2019 | 10.11 | 10.41 | 10.11 | 10.41 | 954 | +0.68(+7.03%) |
Apr 16, 2019 | 9.712 | 9.726 | 9.712 | 9.726 | 7,226 | -0.00(-0.04%) |
Apr 15, 2019 | 9.870 | 9.870 | 9.727 | 9.730 | 202,883 | -0.16(-1.62%) |
Apr 12, 2019 | 9.800 | 9.890 | 9.800 | 9.890 | 236,600 | +0.02(+0.23%) |
Apr 11, 2019 | 9.876 | 9.876 | 9.787 | 9.867 | 671,242 | +0.13(+1.39%) |
Apr 10, 2019 | 9.732 | 9.732 | 9.732 | 259,900 | +0.00(+0.00%) | |
Apr 08, 2019 | 9.732 | 9.732 | 9.732 | 0 | +0.11(+1.17%) | |
Apr 05, 2019 | 9.572 | 9.620 | 9.572 | 9.620 | 15,500 | -0.07(-0.69%) |
Apr 04, 2019 | 9.686 | 9.686 | 9.686 | 9.686 | 100 | -0.08(-0.86%) |
Apr 03, 2019 | 9.540 | 9.770 | 9.540 | 9.770 | 352,225 | +0.41(+4.37%) |
Apr 02, 2019 | 9.400 | 9.400 | 9.361 | 689,438 | -0.04(-0.41%) | |
Apr 01, 2019 | 9.400 | 9.400 | 9.400 | 9.400 | 527 | +0.14(+1.51%) |
Mar 29, 2019 | 9.270 | 9.270 | 9.260 | 9.260 | 250,200 | -0.12(-1.23%) |
Mar 28, 2019 | 9.375 | 9.375 | 9.375 | 125,000 | +0.00(+0.00%) | |
Mar 27, 2019 | 9.420 | 9.420 | 9.375 | 149,671 | -0.04(-0.48%) | |
Mar 26, 2019 | 9.420 | 9.420 | 9.420 | 9.420 | 251,075 | +0.16(+1.73%) |
Mar 25, 2019 | 9.350 | 9.384 | 9.260 | 9.260 | 13,472 | -0.17(-1.80%) |
Mar 22, 2019 | 9.462 | 9.462 | 9.379 | 9.430 | 252,900 | -0.28(-2.88%) |
Mar 20, 2019 | 9.710 | 9.710 | 9.710 | 0 | +0.00(+0.00%) | |
Mar 19, 2019 | 9.710 | 9.710 | 9.710 | 9.710 | 116,767 | +0.21(+2.21%) |
Mar 18, 2019 | 9.500 | 9.500 | 9.500 | 16,300 | +0.00(+0.00%) | |
Mar 15, 2019 | 9.568 | 9.568 | 9.500 | 9.500 | 5,100 | +0.10(+1.06%) |
Mar 14, 2019 | 9.400 | 9.400 | 9.400 | 9.400 | 228 | +0.05(+0.59%) |
Mar 13, 2019 | 9.324 | 9.345 | 9.324 | 9.345 | 713,720 | +0.21(+2.24%) |
Mar 08, 2019 | 9.140 | 9.140 | 9.140 | 0 | -0.04(-0.48%) | |
Mar 06, 2019 | 9.184 | 9.184 | 9.184 | 0 | -0.07(-0.77%) | |
Mar 05, 2019 | 9.250 | 9.255 | 9.250 | 9.255 | 91,203 | -0.06(-0.69%) |
Mar 04, 2019 | 9.200 | 9.319 | 9.200 | 9.319 | 1,722 | -0.01(-0.12%) |