Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 12.18 | 12.68 | 11.20 | 11.78 | 33,700 | -0.41(-3.36%) |
May 30, 2019 | 12.23 | 12.73 | 11.63 | 12.19 | 68,317 | +0.05(+0.41%) |
May 29, 2019 | 12.87 | 12.87 | 12.02 | 12.14 | 26,057 | -0.85(-6.54%) |
May 28, 2019 | 13.07 | 13.46 | 12.68 | 12.99 | 33,855 | +0.13(+1.01%) |
May 24, 2019 | 13.12 | 13.32 | 12.76 | 12.86 | 63,500 | -0.14(-1.08%) |
May 23, 2019 | 13.10 | 13.25 | 12.56 | 13.00 | 107,740 | -0.25(-1.89%) |
May 22, 2019 | 12.36 | 13.38 | 12.31 | 13.25 | 90,254 | +1.04(+8.52%) |
May 21, 2019 | 10.15 | 12.48 | 10.15 | 12.21 | 185,641 | +2.01(+19.71%) |
May 20, 2019 | 10.20 | 10.20 | 10.05 | 10.20 | 10,868 | +0.01(+0.10%) |
May 17, 2019 | 9.850 | 10.27 | 9.850 | 10.19 | 8,500 | +0.17(+1.70%) |
May 16, 2019 | 10.08 | 10.26 | 9.638 | 10.02 | 22,996 | +0.02(+0.20%) |
May 15, 2019 | 9.990 | 10.26 | 9.798 | 10.00 | 17,783 | +0.00(+0.00%) |
May 14, 2019 | 9.850 | 10.27 | 9.850 | 10.00 | 71,166 | +0.10(+0.96%) |
May 13, 2019 | 9.710 | 10.30 | 9.710 | 9.905 | 33,451 | -0.45(-4.36%) |
May 10, 2019 | 9.951 | 10.40 | 9.385 | 10.36 | 82,200 | +1.27(+13.93%) |
May 09, 2019 | 8.920 | 9.330 | 8.040 | 9.090 | 32,861 | +0.79(+9.52%) |
May 08, 2019 | 8.400 | 8.420 | 8.010 | 8.300 | 38,940 | -0.15(-1.83%) |
May 07, 2019 | 8.100 | 8.524 | 8.100 | 8.455 | 24,998 | +0.15(+1.87%) |
May 06, 2019 | 7.870 | 8.399 | 7.870 | 8.300 | 56,009 | +0.21(+2.60%) |
May 03, 2019 | 8.220 | 8.300 | 8.090 | 8.090 | 46,200 | -0.13(-1.58%) |
May 02, 2019 | 8.318 | 8.318 | 8.200 | 8.220 | 20,528 | +0.02(+0.24%) |
May 01, 2019 | 7.970 | 8.320 | 7.970 | 8.200 | 26,048 | +0.25(+3.15%) |
Apr 30, 2019 | 7.540 | 7.970 | 7.500 | 7.949 | 44,827 | +0.48(+6.42%) |
Apr 29, 2019 | 7.410 | 7.550 | 7.410 | 7.470 | 25,442 | -0.01(-0.13%) |
Apr 26, 2019 | 7.340 | 7.500 | 7.252 | 7.480 | 23,500 | +0.14(+1.91%) |
Apr 25, 2019 | 7.332 | 7.400 | 7.250 | 7.340 | 25,865 | +0.04(+0.55%) |
Apr 24, 2019 | 7.320 | 7.470 | 7.250 | 7.300 | 17,127 | +0.04(+0.58%) |
Apr 23, 2019 | 7.170 | 7.320 | 7.170 | 7.258 | 21,172 | +0.05(+0.66%) |
Apr 22, 2019 | 7.180 | 7.310 | 7.170 | 7.210 | 9,192 | -0.07(-0.96%) |
Apr 18, 2019 | 7.250 | 7.320 | 7.200 | 7.280 | 16,100 | +0.03(+0.41%) |
Apr 17, 2019 | 7.310 | 7.350 | 7.210 | 7.250 | 32,854 | -0.10(-1.36%) |
Apr 16, 2019 | 7.352 | 7.352 | 7.191 | 7.350 | 5,714 | +0.03(+0.41%) |
Apr 15, 2019 | 7.350 | 7.445 | 7.235 | 7.320 | 41,357 | -0.03(-0.41%) |
Apr 12, 2019 | 7.280 | 7.400 | 7.250 | 7.350 | 17,500 | +0.05(+0.68%) |
Apr 11, 2019 | 7.450 | 7.450 | 7.250 | 7.300 | 21,299 | +0.05(+0.69%) |
Apr 10, 2019 | 7.060 | 7.280 | 7.060 | 7.250 | 22,585 | +0.09(+1.26%) |
Apr 09, 2019 | 7.260 | 7.340 | 7.040 | 7.160 | 30,922 | -0.09(-1.24%) |
Apr 08, 2019 | 7.210 | 7.460 | 7.170 | 7.250 | 25,258 | +0.07(+0.97%) |
Apr 05, 2019 | 7.312 | 7.500 | 7.100 | 7.180 | 10,600 | -0.09(-1.24%) |
Apr 04, 2019 | 7.480 | 7.480 | 7.180 | 7.270 | 16,476 | -0.23(-3.07%) |
Apr 03, 2019 | 7.134 | 7.500 | 7.134 | 7.500 | 15,995 | +0.25(+3.45%) |
Apr 02, 2019 | 6.855 | 7.340 | 6.800 | 7.250 | 35,911 | +0.23(+3.28%) |
Apr 01, 2019 | 6.690 | 7.160 | 6.690 | 7.020 | 30,012 | +0.30(+4.46%) |
Mar 29, 2019 | 6.760 | 6.795 | 6.600 | 6.720 | 20,200 | +0.00(+0.00%) |
Mar 28, 2019 | 6.730 | 6.800 | 6.570 | 6.720 | 37,862 | -0.16(-2.33%) |
Mar 27, 2019 | 6.790 | 6.890 | 6.550 | 6.880 | 28,591 | +0.11(+1.62%) |
Mar 26, 2019 | 6.620 | 6.930 | 6.419 | 6.770 | 40,875 | +0.12(+1.80%) |
Mar 25, 2019 | 6.580 | 6.764 | 6.476 | 6.650 | 43,617 | -0.01(-0.15%) |
Mar 22, 2019 | 6.590 | 6.680 | 6.400 | 6.660 | 19,300 | -0.03(-0.45%) |
Mar 21, 2019 | 6.890 | 6.890 | 6.603 | 6.690 | 25,141 | -0.20(-2.90%) |
Mar 20, 2019 | 7.080 | 7.080 | 6.825 | 6.890 | 27,615 | -0.19(-2.68%) |
Mar 19, 2019 | 7.050 | 7.090 | 7.000 | 7.080 | 19,937 | +0.04(+0.57%) |
Mar 18, 2019 | 7.070 | 7.140 | 7.020 | 7.040 | 15,215 | +0.00(+0.00%) |
Mar 15, 2019 | 7.010 | 7.215 | 7.010 | 7.040 | 9,500 | -0.09(-1.26%) |
Mar 14, 2019 | 6.860 | 7.440 | 6.860 | 7.130 | 17,392 | -0.07(-0.97%) |
Mar 13, 2019 | 7.260 | 7.440 | 7.200 | 7.200 | 17,652 | -0.01(-0.14%) |
Mar 12, 2019 | 6.810 | 7.310 | 6.810 | 7.210 | 21,662 | +0.31(+4.49%) |
Mar 11, 2019 | 7.250 | 7.340 | 6.830 | 6.900 | 22,194 | -0.10(-1.43%) |
Mar 08, 2019 | 6.990 | 7.255 | 6.920 | 7.000 | 34,400 | +0.11(+1.52%) |
Mar 07, 2019 | 7.300 | 7.478 | 6.850 | 6.895 | 59,403 | -0.42(-5.68%) |
Mar 06, 2019 | 7.370 | 7.400 | 7.010 | 7.310 | 42,712 | -0.12(-1.62%) |
Mar 05, 2019 | 7.390 | 7.620 | 7.380 | 7.430 | 39,562 | -0.02(-0.27%) |
Mar 04, 2019 | 7.397 | 7.500 | 7.361 | 7.450 | 22,523 | -0.11(-1.46%) |