Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 7.100 | 7.100 | 7.100 | 7.100 | 100 | -0.22(-3.01%) |
May 30, 2019 | 7.220 | 7.329 | 7.215 | 7.320 | 5,582 | +0.16(+2.23%) |
May 29, 2019 | 7.270 | 7.270 | 6.910 | 7.160 | 19,719 | -0.11(-1.51%) |
May 28, 2019 | 7.270 | 7.310 | 7.110 | 7.270 | 8,585 | +0.08(+1.12%) |
May 24, 2019 | 7.164 | 7.189 | 7.164 | 7.189 | 1,700 | +0.16(+2.27%) |
May 23, 2019 | 6.944 | 7.030 | 6.944 | 7.030 | 1,199 | -0.17(-2.36%) |
May 22, 2019 | 7.200 | 7.200 | 7.113 | 7.200 | 2,777 | +0.00(+0.00%) |
May 21, 2019 | 7.190 | 7.200 | 6.770 | 7.200 | 7,967 | +0.06(+0.84%) |
May 20, 2019 | 7.200 | 7.200 | 7.000 | 7.140 | 8,251 | -0.33(-4.42%) |
May 17, 2019 | 7.450 | 7.470 | 7.300 | 7.470 | 1,900 | +0.05(+0.67%) |
May 16, 2019 | 6.950 | 7.500 | 6.950 | 7.420 | 11,187 | +0.26(+3.63%) |
May 15, 2019 | 7.478 | 7.478 | 7.160 | 7.160 | 4,599 | -0.34(-4.53%) |
May 14, 2019 | 7.090 | 7.920 | 7.090 | 7.500 | 96,822 | +0.50(+7.14%) |
May 13, 2019 | 7.520 | 7.590 | 6.950 | 7.000 | 25,352 | -0.65(-8.50%) |
May 10, 2019 | 7.523 | 7.650 | 7.523 | 7.650 | 3,400 | -0.14(-1.80%) |
May 09, 2019 | 7.860 | 7.870 | 7.550 | 7.790 | 4,320 | -0.21(-2.62%) |
May 08, 2019 | 7.370 | 8.000 | 7.370 | 8.000 | 6,671 | +0.70(+9.59%) |
May 07, 2019 | 7.530 | 8.000 | 7.300 | 7.300 | 17,481 | -0.15(-2.01%) |
May 06, 2019 | 7.960 | 7.960 | 7.430 | 7.450 | 10,306 | -0.50(-6.29%) |
May 03, 2019 | 8.180 | 8.180 | 7.950 | 7.950 | 4,600 | +0.20(+2.58%) |
May 02, 2019 | 7.500 | 8.180 | 7.500 | 7.750 | 20,129 | +0.19(+2.51%) |
May 01, 2019 | 7.450 | 7.800 | 7.450 | 7.560 | 5,197 | +0.12(+1.61%) |
Apr 30, 2019 | 8.200 | 8.400 | 6.650 | 7.440 | 109,560 | -0.72(-8.82%) |
Apr 29, 2019 | 8.610 | 8.745 | 8.160 | 8.160 | 8,132 | -0.49(-5.66%) |
Apr 26, 2019 | 8.430 | 8.650 | 8.430 | 8.650 | 1,600 | +0.20(+2.37%) |
Apr 25, 2019 | 8.690 | 9.140 | 8.250 | 8.450 | 47,658 | -0.24(-2.76%) |
Apr 24, 2019 | 8.800 | 9.300 | 8.600 | 8.690 | 24,061 | -0.19(-2.14%) |
Apr 23, 2019 | 9.790 | 9.790 | 8.635 | 8.880 | 6,950 | +0.18(+2.07%) |
Apr 22, 2019 | 8.643 | 8.920 | 8.643 | 8.700 | 1,984 | +0.17(+1.99%) |
Apr 18, 2019 | 8.350 | 8.900 | 8.350 | 8.530 | 5,900 | +0.14(+1.67%) |
Apr 17, 2019 | 8.400 | 8.480 | 8.300 | 8.390 | 11,484 | +0.15(+1.82%) |
Apr 16, 2019 | 8.330 | 8.722 | 8.205 | 8.240 | 31,263 | -0.11(-1.32%) |
Apr 15, 2019 | 9.340 | 9.700 | 8.060 | 8.350 | 64,030 | -0.85(-9.24%) |
Apr 12, 2019 | 9.220 | 9.726 | 9.150 | 9.200 | 107,600 | -0.05(-0.54%) |
Apr 11, 2019 | 9.636 | 9.760 | 9.201 | 9.250 | 18,135 | -0.20(-2.12%) |
Apr 10, 2019 | 10.26 | 10.50 | 9.176 | 9.450 | 68,902 | -0.45(-4.55%) |
Apr 09, 2019 | 10.61 | 10.61 | 9.900 | 9.900 | 17,336 | -0.22(-2.17%) |
Apr 08, 2019 | 10.75 | 10.87 | 10.10 | 10.12 | 10,067 | -0.66(-6.12%) |
Apr 05, 2019 | 11.05 | 11.09 | 10.70 | 10.78 | 10,300 | +0.05(+0.46%) |
Apr 04, 2019 | 10.51 | 11.44 | 10.51 | 10.73 | 10,986 | +0.22(+2.10%) |
Apr 03, 2019 | 11.58 | 12.30 | 10.35 | 10.51 | 16,882 | -0.63(-5.66%) |
Apr 02, 2019 | 11.45 | 12.05 | 11.14 | 11.14 | 33,016 | -0.18(-1.59%) |
Apr 01, 2019 | 11.20 | 11.92 | 11.20 | 11.32 | 9,778 | +0.02(+0.18%) |
Mar 29, 2019 | 11.77 | 11.97 | 11.20 | 11.30 | 4,700 | -0.50(-4.24%) |
Mar 28, 2019 | 11.30 | 11.80 | 11.29 | 11.80 | 5,499 | +0.53(+4.69%) |
Mar 27, 2019 | 11.99 | 11.99 | 11.23 | 11.27 | 11,886 | -0.26(-2.24%) |
Mar 26, 2019 | 11.90 | 11.99 | 11.39 | 11.53 | 11,199 | -0.48(-4.00%) |
Mar 25, 2019 | 12.18 | 12.18 | 11.35 | 12.01 | 13,546 | +0.08(+0.63%) |
Mar 22, 2019 | 11.68 | 11.93 | 11.15 | 11.93 | 7,600 | -0.01(-0.09%) |
Mar 21, 2019 | 11.43 | 11.99 | 11.37 | 11.94 | 8,162 | +0.22(+1.89%) |
Mar 20, 2019 | 11.51 | 11.98 | 11.32 | 11.72 | 11,096 | +0.25(+2.21%) |
Mar 19, 2019 | 11.05 | 11.50 | 11.01 | 11.47 | 3,131 | +0.02(+0.17%) |
Mar 18, 2019 | 11.50 | 11.50 | 11.01 | 11.45 | 5,041 | -0.05(-0.43%) |
Mar 15, 2019 | 11.70 | 11.70 | 11.50 | 11.50 | 600 | +0.49(+4.45%) |
Mar 14, 2019 | 11.30 | 11.40 | 11.01 | 11.01 | 6,879 | -0.39(-3.42%) |
Mar 13, 2019 | 11.28 | 11.96 | 11.15 | 11.40 | 12,831 | +0.35(+3.17%) |
Mar 12, 2019 | 11.05 | 11.05 | 11.05 | 11.05 | 494 | +0.00(+0.00%) |
Mar 11, 2019 | 11.87 | 11.87 | 10.95 | 11.05 | 12,888 | -0.63(-5.39%) |
Mar 08, 2019 | 11.40 | 11.79 | 11.30 | 11.68 | 2,000 | +0.37(+3.27%) |
Mar 07, 2019 | 11.80 | 11.91 | 11.31 | 11.31 | 9,312 | -0.58(-4.88%) |
Mar 06, 2019 | 12.00 | 12.00 | 11.53 | 11.89 | 13,534 | -0.11(-0.92%) |
Mar 05, 2019 | 12.07 | 12.10 | 11.70 | 12.00 | 7,603 | -0.01(-0.08%) |
Mar 04, 2019 | 12.51 | 12.51 | 11.51 | 12.01 | 40,611 | +0.02(+0.17%) |