Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.74 | 11.85 | 11.51 | 11.85 | 2,200 | -0.05(-0.42%) |
May 30, 2019 | 11.95 | 11.95 | 11.48 | 11.90 | 982 | +0.39(+3.39%) |
May 29, 2019 | 11.56 | 11.74 | 11.46 | 11.51 | 3,657 | -0.01(-0.09%) |
May 28, 2019 | 11.99 | 11.99 | 11.33 | 11.52 | 3,233 | -0.67(-5.52%) |
May 24, 2019 | 12.38 | 12.38 | 11.50 | 12.19 | 12,100 | +0.69(+5.96%) |
May 23, 2019 | 11.52 | 11.82 | 11.50 | 11.51 | 1,859 | -0.58(-4.83%) |
May 22, 2019 | 11.50 | 12.15 | 11.50 | 12.09 | 1,982 | +0.89(+7.97%) |
May 21, 2019 | 11.30 | 11.30 | 11.00 | 11.20 | 1,385 | +0.10(+0.90%) |
May 20, 2019 | 11.10 | 11.13 | 11.07 | 11.10 | 1,371 | -0.24(-2.08%) |
May 17, 2019 | 11.11 | 11.34 | 11.11 | 11.34 | 600 | +0.19(+1.67%) |
May 16, 2019 | 11.43 | 11.43 | 10.90 | 11.15 | 1,195 | -0.20(-1.76%) |
May 15, 2019 | 11.37 | 11.50 | 11.35 | 11.35 | 1,431 | -0.01(-0.06%) |
May 14, 2019 | 11.75 | 11.75 | 11.25 | 11.36 | 4,806 | -0.54(-4.57%) |
May 13, 2019 | 11.80 | 12.73 | 11.64 | 11.90 | 3,004 | -0.25(-2.07%) |
May 10, 2019 | 12.15 | 12.15 | 12.15 | 12.15 | 400 | +0.70(+6.15%) |
May 09, 2019 | 11.30 | 11.50 | 11.30 | 11.45 | 7,349 | +0.93(+8.81%) |
May 08, 2019 | 11.59 | 11.59 | 10.52 | 10.52 | 1,830 | -0.95(-8.32%) |
May 07, 2019 | 11.29 | 11.60 | 11.22 | 11.47 | 5,683 | +0.92(+8.76%) |
May 06, 2019 | 10.55 | 10.55 | 10.53 | 10.55 | 2,198 | -0.55(-4.92%) |
May 03, 2019 | 10.96 | 11.10 | 10.77 | 11.10 | 1,900 | +0.72(+6.90%) |
May 02, 2019 | 10.50 | 10.50 | 10.25 | 10.38 | 2,516 | +0.28(+2.77%) |
May 01, 2019 | 10.24 | 10.24 | 10.10 | 10.10 | 2,347 | -0.05(-0.49%) |
Apr 30, 2019 | 10.03 | 10.90 | 9.899 | 10.15 | 13,754 | +0.00(+0.00%) |
Apr 29, 2019 | 10.46 | 10.50 | 10.13 | 10.15 | 2,528 | -0.40(-3.79%) |
Apr 26, 2019 | 11.17 | 11.17 | 10.45 | 10.55 | 6,700 | -1.00(-8.66%) |
Apr 25, 2019 | 11.39 | 12.00 | 11.01 | 11.55 | 7,541 | +0.00(+0.00%) |
Apr 24, 2019 | 12.76 | 12.76 | 11.40 | 11.55 | 16,546 | -1.44(-11.09%) |
Apr 23, 2019 | 13.40 | 13.40 | 12.35 | 12.99 | 8,732 | -0.23(-1.77%) |
Apr 22, 2019 | 13.57 | 13.57 | 13.15 | 13.22 | 9,154 | -0.28(-2.04%) |
Apr 18, 2019 | 13.75 | 13.75 | 12.85 | 13.50 | 22,600 | +0.71(+5.55%) |
Apr 17, 2019 | 12.75 | 14.00 | 11.29 | 12.79 | 39,245 | +1.38(+12.09%) |
Apr 16, 2019 | 13.10 | 13.10 | 11.37 | 11.41 | 36,012 | +0.07(+0.60%) |
Apr 15, 2019 | 11.12 | 11.50 | 11.12 | 11.34 | 3,417 | +0.01(+0.10%) |
Apr 12, 2019 | 12.16 | 12.16 | 10.86 | 11.33 | 7,900 | -0.85(-6.98%) |
Apr 11, 2019 | 12.18 | 12.18 | 11.03 | 12.18 | 16,436 | +0.52(+4.48%) |
Apr 10, 2019 | 12.12 | 12.20 | 11.28 | 11.66 | 13,079 | +0.44(+3.90%) |
Apr 09, 2019 | 9.820 | 11.29 | 9.820 | 11.22 | 11,641 | +1.51(+15.53%) |
Apr 08, 2019 | 9.140 | 9.750 | 9.000 | 9.712 | 3,400 | +0.75(+8.34%) |
Apr 05, 2019 | 9.670 | 9.670 | 8.848 | 8.964 | 23,500 | -0.63(-6.52%) |
Apr 04, 2019 | 9.106 | 9.702 | 8.830 | 9.589 | 10,102 | +0.69(+7.74%) |
Apr 03, 2019 | 8.280 | 9.048 | 8.280 | 8.900 | 9,344 | +0.70(+8.54%) |
Apr 02, 2019 | 8.540 | 8.540 | 7.911 | 8.200 | 18,405 | -0.12(-1.50%) |
Apr 01, 2019 | 7.842 | 8.803 | 7.842 | 8.325 | 42,891 | +0.57(+7.42%) |
Mar 29, 2019 | 7.750 | 7.886 | 7.650 | 7.750 | 4,300 | -0.04(-0.51%) |
Mar 28, 2019 | 7.705 | 7.814 | 7.705 | 7.790 | 3,360 | -0.06(-0.79%) |
Mar 27, 2019 | 7.670 | 7.920 | 7.670 | 7.852 | 1,370 | +0.10(+1.31%) |
Mar 26, 2019 | 7.727 | 7.820 | 7.727 | 7.750 | 1,265 | -0.08(-1.02%) |
Mar 25, 2019 | 7.832 | 7.832 | 7.830 | 7.830 | 333 | -0.02(-0.25%) |
Mar 22, 2019 | 7.700 | 7.900 | 7.660 | 7.850 | 1,500 | +0.24(+3.15%) |
Mar 21, 2019 | 7.890 | 7.890 | 7.610 | 7.610 | 3,299 | -0.39(-4.87%) |
Mar 20, 2019 | 7.820 | 8.150 | 7.600 | 8.000 | 13,519 | +0.05(+0.61%) |
Mar 19, 2019 | 7.620 | 7.989 | 7.581 | 7.951 | 4,856 | +0.24(+3.13%) |
Mar 18, 2019 | 7.750 | 7.981 | 7.550 | 7.710 | 8,867 | -0.34(-4.22%) |
Mar 15, 2019 | 8.134 | 8.134 | 7.605 | 8.050 | 5,100 | +0.35(+4.55%) |
Mar 14, 2019 | 7.690 | 8.187 | 7.500 | 7.700 | 15,809 | -0.22(-2.84%) |
Mar 13, 2019 | 8.200 | 8.200 | 7.690 | 7.925 | 3,759 | -0.02(-0.31%) |
Mar 12, 2019 | 8.300 | 8.350 | 7.911 | 7.950 | 5,430 | -0.10(-1.24%) |
Mar 11, 2019 | 7.840 | 8.205 | 7.706 | 8.050 | 6,172 | +0.29(+3.74%) |
Mar 08, 2019 | 7.830 | 7.900 | 7.400 | 7.760 | 24,700 | +0.08(+1.04%) |
Mar 07, 2019 | 8.183 | 8.183 | 7.400 | 7.680 | 9,957 | -0.01(-0.13%) |
Mar 06, 2019 | 7.410 | 7.690 | 7.400 | 7.690 | 3,043 | +0.33(+4.52%) |
Mar 05, 2019 | 7.740 | 8.050 | 7.248 | 7.357 | 12,453 | -0.30(-3.95%) |
Mar 04, 2019 | 7.800 | 7.871 | 7.639 | 7.660 | 7,638 | -0.06(-0.78%) |