Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.260 | 6.340 | 5.531 | 6.150 | 97,200 | -0.19(-3.00%) |
May 30, 2019 | 6.850 | 6.850 | 5.400 | 6.340 | 100,199 | -0.54(-7.85%) |
May 29, 2019 | 7.440 | 7.440 | 6.880 | 6.880 | 77,403 | -0.57(-7.65%) |
May 28, 2019 | 7.510 | 7.667 | 7.410 | 7.450 | 11,187 | -0.02(-0.27%) |
May 24, 2019 | 7.760 | 7.845 | 7.455 | 7.470 | 16,500 | -0.28(-3.61%) |
May 23, 2019 | 7.920 | 7.930 | 7.450 | 7.750 | 25,892 | -0.24(-3.00%) |
May 22, 2019 | 7.950 | 8.400 | 7.950 | 7.990 | 11,712 | -0.05(-0.62%) |
May 21, 2019 | 8.250 | 9.000 | 7.650 | 8.040 | 129,170 | -0.59(-6.84%) |
May 20, 2019 | 8.750 | 8.995 | 8.500 | 8.630 | 23,339 | -0.12(-1.37%) |
May 17, 2019 | 9.310 | 9.310 | 8.750 | 8.750 | 32,900 | -0.72(-7.60%) |
May 16, 2019 | 9.020 | 9.470 | 9.020 | 9.470 | 17,473 | +0.45(+4.99%) |
May 15, 2019 | 9.500 | 9.680 | 8.920 | 9.020 | 85,073 | -0.93(-9.35%) |
May 14, 2019 | 9.770 | 11.30 | 9.620 | 9.950 | 116,724 | +0.24(+2.47%) |
May 13, 2019 | 9.990 | 10.28 | 9.710 | 9.710 | 16,200 | -0.32(-3.19%) |
May 10, 2019 | 10.01 | 10.30 | 9.650 | 10.03 | 20,400 | +0.05(+0.50%) |
May 09, 2019 | 9.840 | 10.02 | 9.310 | 9.980 | 26,361 | +0.08(+0.81%) |
May 08, 2019 | 10.07 | 10.07 | 9.770 | 9.900 | 11,088 | -0.17(-1.69%) |
May 07, 2019 | 10.09 | 10.40 | 9.610 | 10.07 | 28,611 | +0.02(+0.20%) |
May 06, 2019 | 10.08 | 10.39 | 10.00 | 10.05 | 26,478 | -0.35(-3.37%) |
May 03, 2019 | 9.790 | 10.88 | 9.790 | 10.40 | 146,700 | +0.78(+8.11%) |
May 02, 2019 | 9.000 | 9.980 | 8.950 | 9.620 | 103,948 | +0.85(+9.69%) |
May 01, 2019 | 8.560 | 8.957 | 8.560 | 8.770 | 26,233 | +0.25(+2.93%) |
Apr 30, 2019 | 8.400 | 8.680 | 8.400 | 8.520 | 31,214 | +0.08(+0.95%) |
Apr 29, 2019 | 8.530 | 8.702 | 8.440 | 8.440 | 15,937 | -0.14(-1.63%) |
Apr 26, 2019 | 8.560 | 8.738 | 8.410 | 8.580 | 16,700 | +0.02(+0.23%) |
Apr 25, 2019 | 8.670 | 8.890 | 8.560 | 8.560 | 11,637 | -0.10(-1.15%) |
Apr 24, 2019 | 8.620 | 8.990 | 8.570 | 8.660 | 17,475 | +0.09(+1.05%) |
Apr 23, 2019 | 8.560 | 9.070 | 8.560 | 8.570 | 40,783 | +0.02(+0.23%) |
Apr 22, 2019 | 8.940 | 9.040 | 8.500 | 8.550 | 28,625 | -0.45(-5.00%) |
Apr 18, 2019 | 8.900 | 9.398 | 8.887 | 9.000 | 38,300 | +0.10(+1.12%) |
Apr 17, 2019 | 9.070 | 9.300 | 8.900 | 8.900 | 22,268 | -0.21(-2.31%) |
Apr 16, 2019 | 9.490 | 9.530 | 9.000 | 9.110 | 32,683 | -0.52(-5.35%) |
Apr 15, 2019 | 10.28 | 10.57 | 9.573 | 9.625 | 58,404 | -0.65(-6.37%) |
Apr 12, 2019 | 10.39 | 10.49 | 10.20 | 10.28 | 18,200 | +0.08(+0.78%) |
Apr 11, 2019 | 10.06 | 10.68 | 10.06 | 10.20 | 50,329 | +0.19(+1.90%) |
Apr 10, 2019 | 9.620 | 10.31 | 9.610 | 10.01 | 54,595 | +0.46(+4.82%) |
Apr 09, 2019 | 9.990 | 10.15 | 9.500 | 9.550 | 36,919 | -0.40(-4.02%) |
Apr 08, 2019 | 9.540 | 9.990 | 9.540 | 9.950 | 32,870 | +0.46(+4.85%) |
Apr 05, 2019 | 9.340 | 9.585 | 9.150 | 9.490 | 19,500 | +0.39(+4.29%) |
Apr 04, 2019 | 8.520 | 9.388 | 8.520 | 9.100 | 33,802 | +0.54(+6.31%) |
Apr 03, 2019 | 9.140 | 9.259 | 8.550 | 8.560 | 53,610 | -0.54(-5.93%) |
Apr 02, 2019 | 9.100 | 9.300 | 9.100 | 9.100 | 20,554 | +0.00(+0.00%) |
Apr 01, 2019 | 9.200 | 9.264 | 8.850 | 9.100 | 23,257 | +0.09(+1.00%) |
Mar 29, 2019 | 9.200 | 9.401 | 9.010 | 9.010 | 13,100 | -0.07(-0.77%) |
Mar 28, 2019 | 9.010 | 9.406 | 9.000 | 9.080 | 37,915 | -0.15(-1.63%) |
Mar 27, 2019 | 9.200 | 9.750 | 9.050 | 9.230 | 17,271 | -0.31(-3.25%) |
Mar 26, 2019 | 9.100 | 9.580 | 9.100 | 9.540 | 29,209 | +0.44(+4.84%) |
Mar 25, 2019 | 9.600 | 9.600 | 9.100 | 9.100 | 37,962 | -0.45(-4.71%) |
Mar 22, 2019 | 10.02 | 10.16 | 9.520 | 9.550 | 36,900 | -0.46(-4.60%) |
Mar 21, 2019 | 10.07 | 10.30 | 10.01 | 10.01 | 12,626 | -0.25(-2.44%) |
Mar 20, 2019 | 10.30 | 10.32 | 10.05 | 10.26 | 9,277 | -0.06(-0.58%) |
Mar 19, 2019 | 10.15 | 10.62 | 10.07 | 10.32 | 23,945 | +0.12(+1.18%) |
Mar 18, 2019 | 10.61 | 10.62 | 10.05 | 10.20 | 31,596 | -0.42(-3.95%) |
Mar 15, 2019 | 10.88 | 11.15 | 10.08 | 10.62 | 24,000 | -0.25(-2.30%) |
Mar 14, 2019 | 10.29 | 10.87 | 10.27 | 10.87 | 39,389 | +0.58(+5.64%) |
Mar 13, 2019 | 10.09 | 10.36 | 10.00 | 10.29 | 16,930 | +0.20(+1.98%) |
Mar 12, 2019 | 10.20 | 10.24 | 9.800 | 10.09 | 59,929 | -0.19(-1.85%) |
Mar 11, 2019 | 10.13 | 10.38 | 10.01 | 10.28 | 24,317 | +0.13(+1.28%) |
Mar 08, 2019 | 10.16 | 10.19 | 9.900 | 10.15 | 12,900 | -0.17(-1.65%) |
Mar 07, 2019 | 10.04 | 10.32 | 10.00 | 10.32 | 20,485 | +0.22(+2.18%) |
Mar 06, 2019 | 10.40 | 10.47 | 10.01 | 10.10 | 20,120 | -0.30(-2.88%) |
Mar 05, 2019 | 10.49 | 10.56 | 10.10 | 10.40 | 10,177 | -0.10(-0.95%) |
Mar 04, 2019 | 10.57 | 10.73 | 10.35 | 10.50 | 12,856 | -0.05(-0.47%) |