Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 3.490 | 4.000 | 3.400 | 4.000 | 2,400 | +0.50(+14.29%) |
Jun 27, 2019 | 3.500 | 3.500 | 3.500 | 3.500 | 1,000 | +0.60(+20.69%) |
Jun 26, 2019 | 3.020 | 3.500 | 2.900 | 2.900 | 4,978 | +0.08(+2.84%) |
Jun 25, 2019 | 2.750 | 2.831 | 2.750 | 2.820 | 1,325 | +0.02(+0.71%) |
Jun 24, 2019 | 3.000 | 3.000 | 2.750 | 2.800 | 1,422 | -0.20(-6.67%) |
Jun 21, 2019 | 3.000 | 3.000 | 3.000 | 100 | +0.00(+0.00%) | |
Jun 20, 2019 | 3.470 | 3.470 | 3.000 | 3.000 | 200 | +0.00(+0.00%) |
Jun 19, 2019 | 3.200 | 3.200 | 2.400 | 3.000 | 5,108 | +0.00(+0.00%) |
Jun 18, 2019 | 3.600 | 3.600 | 2.550 | 3.000 | 9,240 | -0.60(-16.67%) |
Jun 17, 2019 | 3.990 | 4.000 | 3.600 | 3.600 | 1,161 | -0.40(-10.00%) |
Jun 14, 2019 | 2.800 | 4.250 | 2.020 | 4.000 | 12,600 | +0.25(+6.67%) |
Jun 13, 2019 | 3.750 | 3.750 | 3.746 | 3.750 | 3,185 | -0.53(-12.38%) |
Jun 12, 2019 | 4.280 | 4.280 | 4.280 | 58 | +0.00(+0.00%) | |
Jun 11, 2019 | 4.210 | 4.280 | 4.000 | 4.280 | 9,700 | +0.53(+14.13%) |
Jun 10, 2019 | 4.755 | 4.800 | 3.700 | 3.750 | 13,759 | -1.04(-21.74%) |
Jun 07, 2019 | 5.000 | 5.000 | 4.792 | 4.792 | 200 | +0.22(+4.86%) |
Jun 06, 2019 | 5.000 | 5.000 | 4.570 | 4.570 | 1,036 | -0.43(-8.60%) |
Jun 05, 2019 | 5.000 | 5.000 | 5.000 | 6 | +0.00(+0.00%) | |
Jun 04, 2019 | 5.000 | 5.000 | 5.000 | 35 | +0.00(+0.00%) | |
Jun 03, 2019 | 4.500 | 5.200 | 4.000 | 5.000 | 3,315 | +0.50(+11.11%) |
May 31, 2019 | 5.250 | 5.300 | 4.250 | 4.500 | 1,100 | -0.68(-13.06%) |
May 30, 2019 | 5.176 | 5.176 | 5.176 | 5.176 | 100 | -0.12(-2.34%) |
May 29, 2019 | 5.300 | 5.300 | 5.300 | 113 | +0.00(+0.00%) | |
May 28, 2019 | 5.400 | 5.500 | 4.100 | 5.300 | 2,642 | +0.30(+6.00%) |
May 24, 2019 | 4.520 | 5.000 | 4.500 | 5.000 | 800 | -0.10(-1.96%) |
May 23, 2019 | 5.100 | 5.100 | 5.100 | 65 | +0.00(+0.00%) | |
May 22, 2019 | 4.500 | 5.100 | 4.500 | 5.100 | 2,373 | -0.05(-0.97%) |
May 21, 2019 | 5.140 | 5.150 | 5.140 | 5.150 | 1,218 | +0.15(+3.00%) |
May 20, 2019 | 5.390 | 5.390 | 5.000 | 5.000 | 1,768 | -0.25(-4.76%) |
May 17, 2019 | 5.240 | 5.250 | 4.600 | 5.250 | 4,100 | -0.25(-4.55%) |
May 16, 2019 | 5.300 | 5.500 | 5.270 | 5.500 | 3,381 | +0.02(+0.36%) |
May 15, 2019 | 4.980 | 5.490 | 4.780 | 5.480 | 5,241 | +0.98(+21.78%) |
May 14, 2019 | 4.500 | 4.500 | 4.500 | 4.500 | 625 | +0.00(+0.00%) |
May 13, 2019 | 5.000 | 5.250 | 4.500 | 4.500 | 6,905 | -0.50(-10.00%) |
May 10, 2019 | 5.000 | 5.500 | 4.550 | 5.000 | 5,800 | +0.24(+5.04%) |
May 09, 2019 | 5.100 | 5.100 | 4.750 | 4.760 | 5,438 | -0.48(-9.07%) |
May 08, 2019 | 5.190 | 5.490 | 5.190 | 5.235 | 1,659 | +0.04(+0.67%) |
May 07, 2019 | 5.325 | 5.500 | 5.150 | 5.200 | 5,554 | -0.30(-5.45%) |
May 06, 2019 | 5.970 | 5.990 | 5.000 | 5.500 | 4,141 | -0.50(-8.33%) |
May 03, 2019 | 5.700 | 6.000 | 5.510 | 6.000 | 3,800 | +0.50(+9.09%) |
May 02, 2019 | 6.750 | 6.750 | 4.500 | 5.500 | 18,154 | -1.38(-20.06%) |
May 01, 2019 | 6.740 | 7.100 | 6.400 | 6.880 | 23,690 | +0.28(+4.24%) |
Apr 30, 2019 | 5.525 | 6.600 | 5.525 | 6.600 | 33,955 | +1.10(+20.00%) |
Apr 29, 2019 | 4.750 | 5.500 | 4.750 | 5.500 | 28,663 | +1.00(+22.22%) |
Apr 26, 2019 | 4.480 | 4.500 | 4.480 | 4.500 | 300 | +0.05(+1.11%) |
Apr 25, 2019 | 4.500 | 4.500 | 4.451 | 4.451 | 931 | +0.01(+0.22%) |
Apr 24, 2019 | 4.300 | 4.441 | 4.000 | 4.441 | 1,079 | +0.24(+5.74%) |
Apr 23, 2019 | 4.470 | 4.500 | 4.200 | 4.200 | 4,923 | -0.28(-6.25%) |
Apr 22, 2019 | 4.500 | 4.500 | 4.480 | 4.480 | 683 | -0.02(-0.44%) |
Apr 18, 2019 | 4.626 | 4.640 | 4.350 | 4.500 | 1,700 | -0.01(-0.33%) |
Apr 17, 2019 | 4.500 | 4.515 | 4.500 | 4.515 | 540 | +0.01(+0.33%) |
Apr 16, 2019 | 4.580 | 4.580 | 4.500 | 4.500 | 5,428 | -0.08(-1.75%) |
Apr 15, 2019 | 4.665 | 4.750 | 4.580 | 4.580 | 1,332 | -0.17(-3.58%) |
Apr 12, 2019 | 4.520 | 4.750 | 4.500 | 4.750 | 2,900 | +0.23(+5.09%) |
Apr 11, 2019 | 4.500 | 4.700 | 4.500 | 4.520 | 1,288 | -0.48(-9.60%) |
Apr 10, 2019 | 5.000 | 5.000 | 5.000 | 5.000 | 5,525 | -0.03(-0.60%) |
Apr 09, 2019 | 5.030 | 5.030 | 5.030 | 5.030 | 1,035 | -0.02(-0.40%) |
Apr 08, 2019 | 4.610 | 5.050 | 4.610 | 5.050 | 1,602 | +0.05(+1.00%) |
Apr 05, 2019 | 5.040 | 5.040 | 4.600 | 5.000 | 3,400 | +0.00(+0.00%) |
Apr 04, 2019 | 5.000 | 5.000 | 4.600 | 5.000 | 3,031 | +0.00(+0.00%) |
Apr 03, 2019 | 4.990 | 5.100 | 4.980 | 5.000 | 7,831 | -0.10(-1.96%) |
Apr 02, 2019 | 5.450 | 5.450 | 5.080 | 5.100 | 12,765 | -0.40(-7.27%) |