Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.28 | 11.28 | 10.30 | 10.32 | 3,233 | -0.63(-5.75%) |
May 30, 2019 | 11.22 | 11.22 | 10.95 | 10.95 | 1,122 | +0.03(+0.27%) |
May 29, 2019 | 10.74 | 11.91 | 10.74 | 10.92 | 20,115 | -0.18(-1.62%) |
May 28, 2019 | 11.25 | 11.40 | 10.89 | 11.10 | 4,520 | -0.21(-1.83%) |
May 24, 2019 | 10.80 | 11.34 | 10.80 | 11.31 | 3,433 | +0.72(+6.76%) |
May 23, 2019 | 10.05 | 10.83 | 9.990 | 10.59 | 9,667 | +0.51(+5.06%) |
May 22, 2019 | 9.570 | 10.10 | 9.570 | 10.08 | 5,549 | +0.45(+4.67%) |
May 21, 2019 | 9.510 | 9.630 | 9.347 | 9.630 | 8,418 | +0.36(+3.91%) |
May 20, 2019 | 9.420 | 10.02 | 9.268 | 9.268 | 9,741 | -0.39(-4.06%) |
May 17, 2019 | 10.17 | 10.20 | 9.480 | 9.660 | 14,166 | -0.30(-3.01%) |
May 16, 2019 | 10.11 | 10.11 | 9.840 | 9.960 | 1,810 | -0.27(-2.64%) |
May 15, 2019 | 9.600 | 10.23 | 9.600 | 10.23 | 3,577 | +0.63(+6.56%) |
May 14, 2019 | 9.390 | 9.600 | 9.090 | 9.600 | 1,513 | +0.30(+3.23%) |
May 13, 2019 | 9.739 | 9.761 | 9.300 | 9.300 | 5,387 | -0.57(-5.78%) |
May 10, 2019 | 9.810 | 10.06 | 9.795 | 9.870 | 3,400 | +0.18(+1.86%) |
May 09, 2019 | 9.900 | 9.950 | 9.600 | 9.690 | 2,808 | -0.24(-2.42%) |
May 08, 2019 | 9.990 | 10.22 | 9.810 | 9.930 | 27,663 | -0.45(-4.34%) |
May 07, 2019 | 10.43 | 10.43 | 9.810 | 10.38 | 18,781 | -0.18(-1.70%) |
May 06, 2019 | 10.95 | 10.95 | 10.44 | 10.56 | 5,947 | -0.39(-3.56%) |
May 03, 2019 | 11.79 | 11.79 | 10.71 | 10.95 | 3,933 | -1.05(-8.75%) |
May 02, 2019 | 11.70 | 12.00 | 10.63 | 12.00 | 9,123 | +0.48(+4.17%) |
May 01, 2019 | 11.37 | 11.70 | 11.37 | 11.52 | 12,298 | +0.27(+2.40%) |
Apr 30, 2019 | 10.56 | 11.46 | 10.35 | 11.25 | 11,047 | +0.51(+4.79%) |
Apr 29, 2019 | 10.68 | 10.75 | 10.41 | 10.74 | 2,092 | +0.27(+2.60%) |
Apr 26, 2019 | 10.20 | 10.86 | 10.20 | 10.46 | 3,233 | +0.26(+2.59%) |
Apr 25, 2019 | 10.14 | 10.65 | 10.02 | 10.20 | 6,701 | -0.15(-1.45%) |
Apr 24, 2019 | 9.547 | 10.35 | 9.547 | 10.35 | 8,811 | +0.88(+9.33%) |
Apr 23, 2019 | 9.300 | 9.838 | 9.082 | 9.466 | 31,437 | +0.47(+5.18%) |
Apr 22, 2019 | 8.340 | 9.000 | 8.280 | 9.000 | 24,160 | +0.75(+9.09%) |
Apr 18, 2019 | 8.550 | 8.962 | 8.220 | 8.250 | 9,566 | -0.27(-3.17%) |
Apr 17, 2019 | 7.800 | 8.550 | 7.800 | 8.520 | 4,289 | +0.66(+8.45%) |
Apr 16, 2019 | 8.280 | 8.280 | 7.680 | 7.856 | 10,292 | -0.30(-3.72%) |
Apr 15, 2019 | 7.800 | 8.280 | 6.780 | 8.160 | 61,923 | +1.26(+18.27%) |
Apr 12, 2019 | 6.900 | 6.900 | 6.900 | 6.900 | 333 | -0.06(-0.86%) |
Apr 11, 2019 | 6.990 | 6.990 | 6.810 | 6.960 | 1,129 | -0.03(-0.43%) |
Apr 10, 2019 | 6.960 | 7.050 | 6.960 | 6.990 | 476 | -0.09(-1.27%) |
Apr 09, 2019 | 7.080 | 7.080 | 7.080 | 7.080 | 33 | -0.03(-0.42%) |
Apr 08, 2019 | 7.050 | 7.110 | 7.050 | 7.110 | 3,200 | +0.06(+0.85%) |
Apr 05, 2019 | 7.050 | 7.260 | 7.050 | 7.050 | 1,100 | +0.12(+1.73%) |
Apr 04, 2019 | 7.020 | 7.110 | 6.840 | 6.930 | 2,533 | -0.09(-1.28%) |
Apr 03, 2019 | 7.350 | 7.350 | 6.960 | 7.020 | 1,816 | -0.33(-4.49%) |
Apr 02, 2019 | 7.404 | 7.404 | 7.020 | 7.350 | 2,051 | +0.00(+0.00%) |
Apr 01, 2019 | 7.522 | 7.557 | 7.350 | 7.350 | 1,368 | -0.15(-2.00%) |
Mar 29, 2019 | 7.500 | 7.620 | 7.260 | 7.500 | 3,600 | +0.30(+4.17%) |
Mar 28, 2019 | 7.110 | 7.200 | 6.990 | 7.200 | 2,005 | +0.02(+0.34%) |
Mar 27, 2019 | 7.080 | 7.176 | 7.080 | 7.176 | 633 | +0.34(+4.91%) |
Mar 26, 2019 | 6.986 | 6.986 | 6.840 | 6.840 | 1,473 | +0.00(+0.00%) |
Mar 25, 2019 | 7.050 | 7.050 | 6.810 | 6.840 | 2,021 | -0.06(-0.87%) |
Mar 22, 2019 | 7.075 | 7.075 | 6.810 | 6.900 | 4,800 | -0.04(-0.65%) |
Mar 21, 2019 | 7.320 | 7.320 | 6.900 | 6.945 | 5,359 | -0.04(-0.64%) |
Mar 20, 2019 | 7.385 | 7.385 | 6.990 | 6.990 | 3,198 | -0.32(-4.33%) |
Mar 19, 2019 | 7.364 | 7.594 | 7.191 | 7.306 | 6,968 | -0.03(-0.39%) |
Mar 18, 2019 | 7.537 | 7.696 | 7.335 | 7.335 | 9,003 | -0.17(-2.21%) |
Mar 15, 2019 | 7.479 | 7.767 | 7.479 | 7.501 | 1,772 | +0.02(+0.29%) |
Mar 14, 2019 | 7.758 | 7.758 | 7.479 | 7.479 | 3,704 | -0.32(-4.06%) |
Mar 13, 2019 | 8.342 | 8.342 | 7.565 | 7.795 | 11,438 | +0.46(+6.27%) |
Mar 12, 2019 | 7.134 | 7.393 | 7.105 | 7.335 | 3,163 | +0.28(+3.99%) |
Mar 11, 2019 | 7.594 | 7.594 | 6.932 | 7.054 | 3,994 | -0.20(-2.69%) |
Mar 08, 2019 | 7.249 | 7.306 | 7.105 | 7.249 | 2,433 | +0.14(+2.02%) |
Mar 07, 2019 | 7.421 | 7.421 | 7.105 | 7.105 | 1,460 | -0.32(-4.26%) |
Mar 06, 2019 | 7.220 | 7.421 | 7.076 | 7.421 | 1,244 | +0.43(+6.17%) |
Mar 05, 2019 | 6.731 | 7.206 | 6.731 | 6.990 | 1,794 | +0.14(+2.10%) |
Mar 04, 2019 | 6.530 | 6.846 | 6.530 | 6.846 | 238 | +0.32(+4.85%) |