Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 11.72 | 12.95 | 11.00 | 11.47 | 189,800 | -0.20(-1.71%) |
Jun 27, 2019 | 12.15 | 12.49 | 11.59 | 11.67 | 90,623 | -0.58(-4.73%) |
Jun 26, 2019 | 13.06 | 13.26 | 11.83 | 12.25 | 181,809 | -0.95(-7.20%) |
Jun 25, 2019 | 14.43 | 16.24 | 12.50 | 13.20 | 692,524 | -3.35(-20.24%) |
Jun 24, 2019 | 9.480 | 18.82 | 9.480 | 16.55 | 1,586,314 | +7.25(+77.96%) |
Jun 21, 2019 | 9.800 | 9.840 | 9.190 | 9.300 | 26,500 | -0.49(-5.01%) |
Jun 20, 2019 | 9.900 | 9.940 | 9.660 | 9.790 | 28,094 | +0.15(+1.56%) |
Jun 19, 2019 | 9.700 | 9.700 | 9.190 | 9.640 | 13,309 | +0.10(+1.05%) |
Jun 18, 2019 | 9.170 | 9.770 | 8.520 | 9.540 | 46,787 | +0.44(+4.84%) |
Jun 17, 2019 | 9.550 | 9.550 | 8.960 | 9.100 | 19,824 | -0.42(-4.41%) |
Jun 14, 2019 | 9.340 | 9.950 | 9.040 | 9.520 | 53,500 | +0.14(+1.49%) |
Jun 13, 2019 | 9.180 | 9.390 | 9.035 | 9.380 | 9,309 | +0.38(+4.22%) |
Jun 12, 2019 | 9.060 | 9.540 | 8.940 | 9.000 | 21,073 | -0.07(-0.77%) |
Jun 11, 2019 | 9.470 | 9.963 | 8.780 | 9.070 | 29,876 | -0.35(-3.72%) |
Jun 10, 2019 | 9.890 | 10.15 | 9.250 | 9.420 | 43,496 | -0.40(-4.07%) |
Jun 07, 2019 | 9.840 | 10.30 | 9.820 | 9.820 | 24,900 | -0.33(-3.25%) |
Jun 06, 2019 | 10.42 | 10.44 | 9.690 | 10.15 | 38,399 | -0.16(-1.55%) |
Jun 05, 2019 | 10.40 | 10.45 | 9.670 | 10.31 | 44,344 | +0.03(+0.29%) |
Jun 04, 2019 | 10.00 | 10.45 | 9.520 | 10.28 | 77,164 | +0.95(+10.18%) |
Jun 03, 2019 | 9.350 | 9.590 | 8.970 | 9.330 | 39,123 | -0.07(-0.74%) |
May 31, 2019 | 9.140 | 9.508 | 8.878 | 9.400 | 34,200 | +0.11(+1.18%) |
May 30, 2019 | 9.380 | 9.800 | 9.090 | 9.290 | 35,075 | -0.09(-0.96%) |
May 29, 2019 | 10.22 | 10.31 | 9.260 | 9.380 | 89,193 | -1.28(-12.01%) |
May 28, 2019 | 12.25 | 12.69 | 10.53 | 10.66 | 227,630 | -0.43(-3.88%) |
May 24, 2019 | 9.170 | 11.45 | 8.790 | 11.09 | 126,900 | +1.94(+21.20%) |
May 23, 2019 | 9.030 | 9.297 | 8.570 | 9.150 | 31,403 | -0.22(-2.35%) |
May 22, 2019 | 9.300 | 9.580 | 9.010 | 9.370 | 27,568 | +0.01(+0.11%) |
May 21, 2019 | 9.750 | 9.750 | 9.000 | 9.360 | 75,334 | -0.30(-3.11%) |
May 20, 2019 | 10.05 | 10.89 | 9.620 | 9.660 | 38,044 | -0.50(-4.92%) |
May 17, 2019 | 10.28 | 10.49 | 9.620 | 10.16 | 56,100 | -0.16(-1.55%) |
May 16, 2019 | 10.93 | 10.93 | 10.11 | 10.32 | 44,032 | -0.53(-4.88%) |
May 15, 2019 | 11.09 | 11.17 | 10.60 | 10.85 | 42,126 | -0.40(-3.56%) |
May 14, 2019 | 11.33 | 11.39 | 10.60 | 11.25 | 50,981 | -0.08(-0.71%) |
May 13, 2019 | 11.51 | 11.85 | 11.20 | 11.33 | 29,104 | -0.52(-4.39%) |
May 10, 2019 | 11.70 | 12.08 | 10.82 | 11.85 | 85,200 | +0.11(+0.94%) |
May 09, 2019 | 12.01 | 12.01 | 11.00 | 11.74 | 50,427 | -0.45(-3.69%) |
May 08, 2019 | 12.63 | 12.96 | 11.91 | 12.19 | 41,866 | -0.44(-3.48%) |
May 07, 2019 | 12.72 | 13.50 | 12.46 | 12.63 | 34,994 | -0.21(-1.64%) |
May 06, 2019 | 12.18 | 13.22 | 12.06 | 12.84 | 44,462 | -0.07(-0.54%) |
May 03, 2019 | 12.25 | 13.07 | 11.72 | 12.91 | 92,000 | +0.59(+4.79%) |
May 02, 2019 | 13.20 | 13.20 | 11.00 | 12.32 | 111,107 | -0.95(-7.16%) |
May 01, 2019 | 13.88 | 14.01 | 12.84 | 13.27 | 72,006 | -0.61(-4.39%) |
Apr 30, 2019 | 14.70 | 14.71 | 13.50 | 13.88 | 93,085 | -0.87(-5.90%) |
Apr 29, 2019 | 14.83 | 15.30 | 13.86 | 14.75 | 80,380 | -0.11(-0.74%) |
Apr 26, 2019 | 15.00 | 15.36 | 14.22 | 14.86 | 78,700 | -0.56(-3.63%) |
Apr 25, 2019 | 16.04 | 16.74 | 15.00 | 15.42 | 103,375 | -0.86(-5.28%) |
Apr 24, 2019 | 16.79 | 16.83 | 15.27 | 16.28 | 150,959 | -1.07(-6.17%) |
Apr 23, 2019 | 17.00 | 19.50 | 16.00 | 17.35 | 571,083 | +3.05(+21.33%) |
Apr 22, 2019 | 15.40 | 15.76 | 13.75 | 14.30 | 183,976 | -1.99(-12.22%) |
Apr 18, 2019 | 15.47 | 20.69 | 15.00 | 16.29 | 374,900 | +1.94(+13.52%) |
Apr 17, 2019 | 15.47 | 16.98 | 12.63 | 14.35 | 250,436 | -1.95(-11.96%) |
Apr 16, 2019 | 22.00 | 22.66 | 16.00 | 16.30 | 359,409 | -7.82(-32.42%) |