Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.020 | 6.440 | 5.705 | 5.779 | 54,171 | -0.31(-5.11%) |
May 30, 2019 | 6.768 | 6.860 | 6.020 | 6.090 | 78,817 | -0.70(-10.31%) |
May 29, 2019 | 7.070 | 7.490 | 6.615 | 6.790 | 142,767 | -0.63(-8.49%) |
May 28, 2019 | 6.440 | 7.910 | 6.370 | 7.420 | 441,465 | +1.11(+17.65%) |
May 24, 2019 | 5.180 | 6.649 | 5.180 | 6.307 | 241,371 | +1.13(+21.74%) |
May 23, 2019 | 4.480 | 5.739 | 4.270 | 5.181 | 165,482 | +0.63(+13.86%) |
May 22, 2019 | 4.760 | 4.830 | 4.130 | 4.550 | 160,935 | -0.40(-8.06%) |
May 21, 2019 | 5.530 | 5.530 | 4.831 | 4.949 | 165,036 | -0.72(-12.72%) |
May 20, 2019 | 5.460 | 5.810 | 4.970 | 5.670 | 80,609 | +0.34(+6.45%) |
May 17, 2019 | 6.392 | 6.440 | 5.250 | 5.326 | 165,214 | -1.04(-16.38%) |
May 16, 2019 | 6.020 | 6.860 | 6.020 | 6.370 | 180,026 | +0.33(+5.45%) |
May 15, 2019 | 7.000 | 7.700 | 6.020 | 6.041 | 377,956 | -2.78(-31.51%) |
May 14, 2019 | 8.610 | 9.380 | 8.400 | 8.820 | 298,999 | +0.21(+2.44%) |
May 13, 2019 | 9.310 | 9.450 | 7.910 | 8.610 | 230,419 | -0.98(-10.22%) |
May 10, 2019 | 10.22 | 10.50 | 9.450 | 9.590 | 188,900 | -0.98(-9.27%) |
May 09, 2019 | 12.18 | 12.18 | 9.100 | 10.57 | 347,932 | -0.77(-6.79%) |
May 08, 2019 | 12.95 | 13.44 | 10.08 | 11.34 | 524,509 | -1.26(-10.00%) |
May 07, 2019 | 12.60 | 13.79 | 10.99 | 12.60 | 1,275,596 | +0.91(+7.78%) |
May 06, 2019 | 9.030 | 12.18 | 8.960 | 11.69 | 696,141 | +2.10(+21.90%) |
May 03, 2019 | 9.030 | 10.01 | 8.846 | 9.590 | 213,471 | +1.12(+13.22%) |
May 02, 2019 | 9.590 | 10.71 | 7.700 | 8.470 | 590,708 | -1.26(-12.95%) |
May 01, 2019 | 8.330 | 9.940 | 8.190 | 9.730 | 382,625 | +1.40(+16.81%) |
Apr 30, 2019 | 7.840 | 9.030 | 7.350 | 8.330 | 427,812 | +0.91(+12.26%) |
Apr 29, 2019 | 6.580 | 7.490 | 6.440 | 7.420 | 209,659 | +1.04(+16.33%) |
Apr 26, 2019 | 6.649 | 6.650 | 6.236 | 6.378 | 61,514 | -0.27(-4.07%) |
Apr 25, 2019 | 6.931 | 7.000 | 6.317 | 6.649 | 125,936 | -0.21(-3.07%) |
Apr 24, 2019 | 6.720 | 6.930 | 6.510 | 6.860 | 124,689 | +0.49(+7.69%) |
Apr 23, 2019 | 5.880 | 7.210 | 5.600 | 6.370 | 329,788 | +0.63(+10.98%) |
Apr 22, 2019 | 5.460 | 5.740 | 5.250 | 5.740 | 153,420 | +0.52(+9.92%) |
Apr 18, 2019 | 4.970 | 5.390 | 4.970 | 5.222 | 121,285 | +0.32(+6.57%) |
Apr 17, 2019 | 5.320 | 5.600 | 4.830 | 4.900 | 159,002 | -0.14(-2.78%) |
Apr 16, 2019 | 4.830 | 5.250 | 4.690 | 5.040 | 87,449 | +0.42(+9.09%) |
Apr 15, 2019 | 4.620 | 4.690 | 4.340 | 4.620 | 45,836 | +0.21(+4.76%) |
Apr 12, 2019 | 4.550 | 4.644 | 4.200 | 4.410 | 41,371 | -0.07(-1.56%) |
Apr 11, 2019 | 4.900 | 5.179 | 4.410 | 4.480 | 43,518 | -0.42(-8.57%) |
Apr 10, 2019 | 5.250 | 5.530 | 4.620 | 4.900 | 121,691 | -0.35(-6.67%) |
Apr 09, 2019 | 4.060 | 5.390 | 4.060 | 5.250 | 151,192 | +1.26(+31.69%) |
Apr 08, 2019 | 3.846 | 4.059 | 3.824 | 3.986 | 44,631 | +0.16(+4.25%) |
Apr 05, 2019 | 3.815 | 3.971 | 3.735 | 3.824 | 23,800 | -0.03(-0.67%) |
Apr 04, 2019 | 3.990 | 3.990 | 3.710 | 3.850 | 26,985 | -0.06(-1.56%) |
Apr 03, 2019 | 4.086 | 4.130 | 3.640 | 3.911 | 75,107 | -0.01(-0.23%) |
Apr 02, 2019 | 3.500 | 4.060 | 3.500 | 3.920 | 160,100 | +0.56(+16.67%) |
Apr 01, 2019 | 3.290 | 3.570 | 3.080 | 3.360 | 44,772 | +0.29(+9.59%) |
Mar 29, 2019 | 3.220 | 3.231 | 2.975 | 3.066 | 27,485 | +0.06(+2.15%) |
Mar 28, 2019 | 3.065 | 3.139 | 2.958 | 3.002 | 7,545 | +0.05(+1.61%) |
Mar 27, 2019 | 2.996 | 3.150 | 2.947 | 2.954 | 23,218 | -0.20(-6.22%) |
Mar 26, 2019 | 3.360 | 3.360 | 3.031 | 3.150 | 32,939 | +0.00(+0.00%) |
Mar 25, 2019 | 3.265 | 3.325 | 3.010 | 3.150 | 17,306 | -0.07(-2.17%) |
Mar 22, 2019 | 3.360 | 3.500 | 3.027 | 3.220 | 26,871 | -0.07(-2.13%) |
Mar 21, 2019 | 3.500 | 3.780 | 3.259 | 3.290 | 15,975 | -0.17(-5.03%) |
Mar 20, 2019 | 3.850 | 3.850 | 3.426 | 3.464 | 23,578 | +0.07(+2.04%) |
Mar 19, 2019 | 3.346 | 3.500 | 3.290 | 3.395 | 16,233 | +0.10(+3.19%) |
Mar 18, 2019 | 3.291 | 3.388 | 3.153 | 3.290 | 26,917 | +0.04(+1.08%) |
Mar 15, 2019 | 3.444 | 3.493 | 3.010 | 3.255 | 14,814 | -0.18(-5.10%) |
Mar 14, 2019 | 3.570 | 3.570 | 3.290 | 3.430 | 10,434 | +0.00(+0.00%) |
Mar 13, 2019 | 3.780 | 3.920 | 3.430 | 3.430 | 22,222 | -0.28(-7.55%) |
Mar 12, 2019 | 3.430 | 3.780 | 3.430 | 3.710 | 10,930 | +0.32(+9.48%) |
Mar 11, 2019 | 3.414 | 3.772 | 3.374 | 3.389 | 8,600 | -0.11(-3.08%) |
Mar 08, 2019 | 3.499 | 3.639 | 3.360 | 3.497 | 8,914 | -0.07(-2.06%) |
Mar 07, 2019 | 3.430 | 3.780 | 3.430 | 3.570 | 9,063 | +0.00(+0.00%) |
Mar 06, 2019 | 3.570 | 3.780 | 3.570 | 3.570 | 3,924 | -0.07(-1.92%) |
Mar 05, 2019 | 3.640 | 3.640 | 3.500 | 3.640 | 13,159 | +0.00(+0.02%) |
Mar 04, 2019 | 3.241 | 3.640 | 3.220 | 3.639 | 15,920 | +0.45(+14.26%) |