Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.500 | 7.600 | 7.500 | 7.500 | 3,920 | -0.15(-1.96%) |
May 30, 2019 | 7.650 | 7.650 | 7.650 | 7.650 | 66 | -0.37(-4.55%) |
May 29, 2019 | 8.000 | 8.015 | 8.000 | 8.015 | 250 | +0.02(+0.19%) |
May 28, 2019 | 8.000 | 8.000 | 8.000 | 8.000 | 35 | +0.10(+1.27%) |
May 24, 2019 | 8.050 | 8.050 | 7.500 | 7.900 | 220 | -0.12(-1.56%) |
May 23, 2019 | 8.375 | 8.375 | 7.700 | 8.025 | 2,095 | -0.62(-7.23%) |
May 22, 2019 | 8.450 | 8.650 | 8.450 | 8.650 | 1,597 | +0.00(+0.00%) |
May 21, 2019 | 8.600 | 8.650 | 8.280 | 8.650 | 594 | +0.25(+2.98%) |
May 20, 2019 | 8.500 | 8.500 | 8.050 | 8.400 | 1,267 | -0.35(-4.00%) |
May 17, 2019 | 8.600 | 8.750 | 8.543 | 8.750 | 400 | +0.00(+0.00%) |
May 16, 2019 | 8.650 | 8.750 | 8.650 | 8.750 | 619 | -0.10(-1.13%) |
May 15, 2019 | 8.680 | 8.850 | 8.680 | 8.850 | 329 | +0.20(+2.36%) |
May 14, 2019 | 8.646 | 8.646 | 8.646 | 8.646 | 193 | -0.02(-0.25%) |
May 13, 2019 | 8.950 | 8.950 | 8.500 | 8.668 | 105 | -0.13(-1.45%) |
May 10, 2019 | 9.000 | 9.000 | 8.677 | 8.795 | 260 | +0.20(+2.27%) |
May 09, 2019 | 8.650 | 8.650 | 8.600 | 8.600 | 101 | -0.35(-3.91%) |
May 08, 2019 | 8.450 | 8.950 | 8.300 | 8.950 | 612 | +0.35(+4.07%) |
May 07, 2019 | 8.650 | 8.750 | 8.500 | 8.600 | 1,078 | +0.30(+3.61%) |
May 06, 2019 | 8.200 | 8.750 | 8.200 | 8.300 | 505 | +0.20(+2.47%) |
May 03, 2019 | 8.400 | 8.750 | 8.100 | 8.100 | 2,920 | -0.36(-4.23%) |
May 02, 2019 | 8.500 | 8.500 | 8.250 | 8.458 | 1,017 | -0.08(-0.99%) |
May 01, 2019 | 8.850 | 8.850 | 8.543 | 8.543 | 3,195 | -0.31(-3.47%) |
Apr 30, 2019 | 8.850 | 8.850 | 8.850 | 1 | +0.00(+0.00%) | |
Apr 29, 2019 | 8.850 | 8.912 | 8.850 | 8.850 | 1,205 | -0.15(-1.67%) |
Apr 26, 2019 | 9.250 | 9.250 | 8.844 | 9.000 | 1,880 | -0.41(-4.38%) |
Apr 25, 2019 | 9.500 | 9.500 | 9.412 | 9.412 | 510 | +0.01(+0.13%) |
Apr 24, 2019 | 9.950 | 9.950 | 9.400 | 9.400 | 5,876 | -0.60(-6.00%) |
Apr 23, 2019 | 9.999 | 10.00 | 9.965 | 10.00 | 2,288 | +0.14(+1.37%) |
Apr 22, 2019 | 10.10 | 10.10 | 9.750 | 9.864 | 1,641 | -0.19(-1.85%) |
Apr 18, 2019 | 10.05 | 10.05 | 10.05 | 12 | +0.00(+0.00%) | |
Apr 17, 2019 | 10.40 | 10.40 | 10.05 | 10.05 | 111 | -0.25(-2.43%) |
Apr 16, 2019 | 10.25 | 10.30 | 10.20 | 10.30 | 480 | +0.30(+3.00%) |
Apr 15, 2019 | 10.00 | 10.00 | 10.00 | 10.00 | 105 | +0.00(+0.00%) |
Apr 12, 2019 | 10.25 | 10.25 | 10.00 | 10.00 | 100 | -0.45(-4.30%) |
Apr 11, 2019 | 10.45 | 10.45 | 10.45 | 10.45 | 543 | +0.45(+4.50%) |
Apr 10, 2019 | 10.00 | 10.00 | 10.00 | 10.00 | 91 | -0.35(-3.38%) |
Apr 09, 2019 | 10.25 | 10.35 | 10.25 | 10.35 | 176 | +0.25(+2.48%) |
Apr 08, 2019 | 10.30 | 10.40 | 9.950 | 10.10 | 424 | -0.15(-1.46%) |
Apr 05, 2019 | 10.80 | 10.80 | 10.15 | 10.25 | 2,780 | -0.15(-1.44%) |
Apr 04, 2019 | 10.15 | 11.95 | 10.12 | 10.40 | 24,636 | +0.70(+7.22%) |
Apr 03, 2019 | 9.700 | 9.700 | 9.700 | 9.700 | 32 | -0.25(-2.51%) |
Apr 02, 2019 | 9.748 | 9.950 | 9.748 | 9.950 | 155 | +0.25(+2.58%) |
Apr 01, 2019 | 10.30 | 10.30 | 9.700 | 9.700 | 1,496 | -0.60(-5.84%) |
Mar 29, 2019 | 9.915 | 10.55 | 9.915 | 10.30 | 2,520 | +0.50(+5.12%) |
Mar 28, 2019 | 9.822 | 9.948 | 9.800 | 9.800 | 221 | -0.10(-1.01%) |
Mar 27, 2019 | 9.900 | 9.900 | 9.900 | 9.900 | 255 | -0.20(-1.98%) |
Mar 26, 2019 | 10.10 | 10.10 | 10.10 | 10.10 | 68 | +0.15(+1.51%) |
Mar 25, 2019 | 10.00 | 10.10 | 9.800 | 9.950 | 982 | -0.35(-3.40%) |
Mar 22, 2019 | 9.820 | 10.30 | 9.820 | 10.30 | 220 | +0.00(+0.00%) |
Mar 21, 2019 | 10.30 | 10.30 | 10.30 | 10.30 | 106 | -0.06(-0.55%) |
Mar 20, 2019 | 10.36 | 10.36 | 10.36 | 10.36 | 74 | -0.19(-1.83%) |
Mar 19, 2019 | 10.70 | 10.75 | 10.30 | 10.55 | 2,020 | -0.16(-1.45%) |
Mar 18, 2019 | 10.71 | 10.71 | 10.71 | 10.71 | 32 | +0.01(+0.05%) |
Mar 15, 2019 | 10.50 | 10.95 | 10.50 | 10.70 | 180 | -0.07(-0.61%) |
Mar 14, 2019 | 10.77 | 10.77 | 10.77 | 41 | +0.00(+0.00%) | |
Mar 13, 2019 | 10.77 | 10.77 | 10.77 | 10.77 | 61 | +0.22(+2.04%) |
Mar 12, 2019 | 10.95 | 10.95 | 10.55 | 10.55 | 528 | -0.40(-3.65%) |
Mar 11, 2019 | 11.00 | 11.00 | 10.42 | 10.95 | 2,634 | +0.65(+6.31%) |
Mar 08, 2019 | 10.37 | 10.42 | 10.30 | 10.30 | 1,260 | +0.05(+0.49%) |
Mar 07, 2019 | 10.00 | 11.15 | 9.900 | 10.25 | 16,050 | +0.10(+0.99%) |
Mar 06, 2019 | 10.10 | 10.35 | 10.00 | 10.15 | 1,907 | -0.05(-0.49%) |
Mar 05, 2019 | 10.05 | 10.40 | 10.05 | 10.20 | 1,066 | -0.20(-1.92%) |
Mar 04, 2019 | 10.30 | 10.50 | 10.11 | 10.40 | 1,674 | -0.05(-0.48%) |