Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.900 | 8.400 | 7.770 | 7.770 | 670 | -0.03(-0.38%) |
May 30, 2019 | 8.161 | 8.161 | 7.750 | 7.800 | 1,395 | -0.20(-2.50%) |
May 29, 2019 | 8.000 | 8.780 | 7.600 | 8.000 | 4,585 | -0.30(-3.61%) |
May 28, 2019 | 8.387 | 8.800 | 7.858 | 8.300 | 2,857 | -0.20(-2.35%) |
May 24, 2019 | 7.800 | 8.500 | 7.800 | 8.500 | 5,230 | +0.78(+10.10%) |
May 23, 2019 | 8.012 | 8.500 | 7.500 | 7.720 | 6,625 | -0.48(-5.85%) |
May 22, 2019 | 8.140 | 8.460 | 7.602 | 8.200 | 6,030 | +0.49(+6.36%) |
May 21, 2019 | 8.420 | 8.841 | 7.700 | 7.710 | 8,370 | -1.09(-12.39%) |
May 20, 2019 | 7.800 | 9.000 | 7.600 | 8.800 | 995 | +1.30(+17.33%) |
May 17, 2019 | 8.646 | 9.200 | 7.201 | 7.500 | 8,540 | -1.50(-16.67%) |
May 16, 2019 | 9.100 | 9.573 | 9.000 | 9.000 | 2,942 | -0.11(-1.15%) |
May 15, 2019 | 7.800 | 9.310 | 7.800 | 9.105 | 13,084 | +1.69(+22.71%) |
May 14, 2019 | 9.270 | 9.270 | 7.300 | 7.420 | 15,457 | -1.58(-17.56%) |
May 13, 2019 | 8.100 | 9.100 | 8.100 | 9.000 | 10,268 | +0.90(+11.11%) |
May 10, 2019 | 9.500 | 10.05 | 7.936 | 8.100 | 17,590 | -2.20(-21.36%) |
May 09, 2019 | 10.30 | 10.45 | 10.00 | 10.30 | 2,258 | +0.00(+0.00%) |
May 08, 2019 | 10.70 | 10.70 | 10.20 | 10.30 | 1,059 | -0.50(-4.63%) |
May 07, 2019 | 10.40 | 11.00 | 10.00 | 10.80 | 2,386 | +0.20(+1.89%) |
May 06, 2019 | 9.949 | 10.80 | 9.949 | 10.60 | 5,939 | +0.60(+6.00%) |
May 03, 2019 | 10.20 | 10.20 | 9.949 | 10.00 | 4,550 | -0.10(-0.99%) |
May 02, 2019 | 10.40 | 10.45 | 9.900 | 10.10 | 1,807 | -0.10(-0.98%) |
May 01, 2019 | 10.70 | 10.80 | 10.10 | 10.20 | 2,555 | -0.60(-5.56%) |
Apr 30, 2019 | 10.90 | 10.90 | 10.00 | 10.80 | 12,393 | +0.10(+0.93%) |
Apr 29, 2019 | 11.10 | 11.30 | 10.60 | 10.70 | 3,266 | -0.40(-3.60%) |
Apr 26, 2019 | 11.10 | 11.10 | 10.30 | 11.10 | 4,330 | +0.10(+0.91%) |
Apr 25, 2019 | 11.50 | 11.54 | 11.00 | 11.00 | 2,102 | -0.50(-4.35%) |
Apr 24, 2019 | 10.60 | 11.70 | 10.60 | 11.50 | 4,121 | +1.30(+12.75%) |
Apr 23, 2019 | 11.00 | 11.00 | 10.20 | 10.20 | 4,625 | -0.70(-6.42%) |
Apr 22, 2019 | 10.60 | 10.90 | 10.60 | 10.90 | 2,298 | +0.30(+2.83%) |
Apr 18, 2019 | 10.50 | 10.80 | 10.20 | 10.60 | 4,490 | +0.00(+0.00%) |
Apr 17, 2019 | 10.70 | 10.90 | 10.40 | 10.60 | 2,591 | -0.20(-1.85%) |
Apr 16, 2019 | 10.50 | 11.00 | 10.40 | 10.80 | 3,868 | +0.20(+1.89%) |
Apr 15, 2019 | 10.50 | 10.80 | 10.40 | 10.60 | 3,904 | +0.00(+0.00%) |
Apr 12, 2019 | 10.40 | 10.80 | 10.30 | 10.60 | 6,830 | +0.10(+0.95%) |
Apr 11, 2019 | 10.10 | 10.60 | 10.10 | 10.50 | 4,862 | +0.30(+2.94%) |
Apr 10, 2019 | 10.90 | 10.90 | 10.20 | 10.20 | 4,104 | -0.57(-5.25%) |
Apr 09, 2019 | 11.00 | 11.10 | 10.60 | 10.77 | 5,005 | -0.23(-2.14%) |
Apr 08, 2019 | 10.80 | 11.20 | 10.80 | 11.00 | 3,092 | +0.30(+2.80%) |
Apr 05, 2019 | 10.50 | 10.80 | 10.20 | 10.70 | 9,890 | +0.20(+1.90%) |
Apr 04, 2019 | 10.50 | 10.50 | 10.13 | 10.50 | 5,279 | +0.30(+2.94%) |
Apr 03, 2019 | 10.40 | 10.40 | 10.00 | 10.20 | 2,927 | -0.10(-0.97%) |
Apr 02, 2019 | 10.30 | 10.40 | 9.900 | 10.30 | 2,928 | +0.00(+0.00%) |
Apr 01, 2019 | 10.30 | 10.50 | 9.900 | 10.30 | 12,167 | +0.20(+1.98%) |
Mar 29, 2019 | 10.50 | 10.50 | 10.10 | 10.10 | 4,330 | -0.40(-3.81%) |
Mar 28, 2019 | 10.90 | 11.10 | 10.00 | 10.50 | 10,270 | -0.20(-1.87%) |
Mar 27, 2019 | 10.30 | 11.00 | 10.20 | 10.70 | 5,953 | +0.40(+3.88%) |
Mar 26, 2019 | 10.30 | 10.30 | 10.10 | 10.30 | 8,452 | +0.20(+1.98%) |
Mar 25, 2019 | 10.10 | 10.49 | 10.00 | 10.10 | 9,869 | -0.40(-3.81%) |
Mar 22, 2019 | 11.10 | 11.10 | 10.40 | 10.50 | 5,440 | -0.70(-6.25%) |
Mar 21, 2019 | 10.80 | 11.50 | 10.50 | 11.20 | 9,346 | +0.38(+3.50%) |
Mar 20, 2019 | 10.40 | 10.90 | 10.20 | 10.82 | 21,268 | +0.42(+4.05%) |
Mar 19, 2019 | 10.40 | 10.90 | 10.10 | 10.40 | 34,950 | +0.00(+0.00%) |
Mar 18, 2019 | 11.10 | 12.00 | 10.10 | 10.40 | 29,684 | -0.40(-3.70%) |
Mar 15, 2019 | 13.10 | 13.20 | 10.80 | 10.80 | 27,680 | -2.40(-18.18%) |
Mar 14, 2019 | 13.90 | 13.90 | 12.80 | 13.20 | 11,623 | -0.70(-5.04%) |
Mar 13, 2019 | 13.40 | 14.00 | 13.40 | 13.90 | 47,359 | +0.60(+4.51%) |
Mar 12, 2019 | 13.50 | 13.70 | 13.10 | 13.30 | 10,418 | -0.20(-1.48%) |
Mar 11, 2019 | 13.70 | 13.80 | 13.00 | 13.50 | 7,547 | -0.10(-0.74%) |
Mar 08, 2019 | 13.70 | 14.10 | 13.50 | 13.60 | 7,950 | -0.20(-1.45%) |
Mar 07, 2019 | 13.70 | 14.40 | 13.60 | 13.80 | 8,137 | +0.20(+1.47%) |
Mar 06, 2019 | 15.00 | 15.00 | 13.20 | 13.60 | 15,143 | -1.20(-8.11%) |
Mar 05, 2019 | 15.40 | 15.70 | 14.30 | 14.80 | 46,955 | -0.50(-3.27%) |
Mar 04, 2019 | 15.60 | 15.90 | 15.00 | 15.30 | 6,747 | -0.30(-1.92%) |