Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.610 | 5.750 | 5.450 | 5.680 | 511,800 | -0.05(-0.87%) |
May 30, 2019 | 5.820 | 5.990 | 5.660 | 5.730 | 464,304 | -0.06(-1.04%) |
May 29, 2019 | 5.860 | 5.960 | 5.750 | 5.790 | 353,494 | -0.11(-1.86%) |
May 28, 2019 | 6.130 | 6.160 | 5.870 | 5.900 | 404,853 | -0.22(-3.59%) |
May 24, 2019 | 6.140 | 6.163 | 5.920 | 6.120 | 574,700 | +0.00(+0.00%) |
May 23, 2019 | 6.170 | 6.170 | 5.900 | 6.120 | 705,923 | +0.07(+1.16%) |
May 22, 2019 | 6.190 | 6.290 | 6.040 | 6.050 | 288,627 | -0.20(-3.20%) |
May 21, 2019 | 6.090 | 6.280 | 5.910 | 6.250 | 644,273 | +0.21(+3.48%) |
May 20, 2019 | 5.900 | 6.450 | 5.900 | 6.040 | 1,332,201 | +0.14(+2.37%) |
May 17, 2019 | 6.290 | 6.570 | 5.818 | 5.900 | 2,036,400 | -0.53(-8.24%) |
May 16, 2019 | 6.640 | 6.810 | 6.200 | 6.430 | 2,418,982 | -0.26(-3.89%) |
May 15, 2019 | 7.070 | 7.140 | 6.550 | 6.690 | 2,156,284 | -0.44(-6.17%) |
May 14, 2019 | 5.830 | 7.900 | 5.790 | 7.130 | 6,239,949 | +1.37(+23.78%) |
May 13, 2019 | 6.390 | 6.390 | 5.720 | 5.760 | 1,205,580 | -0.81(-12.33%) |
May 10, 2019 | 6.400 | 7.630 | 5.830 | 6.570 | 1,780,300 | -0.63(-8.75%) |
May 09, 2019 | 7.600 | 7.600 | 6.800 | 7.200 | 963,769 | -0.80(-10.00%) |
May 08, 2019 | 8.000 | 8.400 | 8.000 | 8.000 | 462,050 | +0.00(+0.00%) |
May 07, 2019 | 9.200 | 9.400 | 7.200 | 8.000 | 899,873 | -1.23(-13.31%) |
May 06, 2019 | 9.500 | 9.918 | 9.200 | 9.228 | 528,506 | -0.23(-2.43%) |
May 03, 2019 | 10.19 | 10.20 | 9.400 | 9.458 | 1,236,715 | -1.08(-10.28%) |
May 02, 2019 | 10.40 | 10.58 | 10.20 | 10.54 | 292,225 | +0.34(+3.35%) |
May 01, 2019 | 10.60 | 10.80 | 10.20 | 10.20 | 263,275 | -0.40(-3.77%) |
Apr 30, 2019 | 10.60 | 10.80 | 10.40 | 10.60 | 300,199 | +0.06(+0.57%) |
Apr 29, 2019 | 9.800 | 10.58 | 9.800 | 10.54 | 586,541 | +0.73(+7.46%) |
Apr 26, 2019 | 10.18 | 10.18 | 9.780 | 9.808 | 595,880 | -0.28(-2.81%) |
Apr 25, 2019 | 10.20 | 10.33 | 10.01 | 10.09 | 339,807 | -0.14(-1.33%) |
Apr 24, 2019 | 10.40 | 10.46 | 10.20 | 10.23 | 658,651 | -0.17(-1.65%) |
Apr 23, 2019 | 10.40 | 10.40 | 10.20 | 10.40 | 484,253 | -0.17(-1.57%) |
Apr 22, 2019 | 10.50 | 11.00 | 10.30 | 10.57 | 512,482 | +0.13(+1.28%) |
Apr 18, 2019 | 10.40 | 10.77 | 10.40 | 10.43 | 443,640 | -0.17(-1.58%) |
Apr 17, 2019 | 10.80 | 11.00 | 10.40 | 10.60 | 602,645 | -0.36(-3.30%) |
Apr 16, 2019 | 11.00 | 11.10 | 10.71 | 10.96 | 455,862 | +0.01(+0.05%) |
Apr 15, 2019 | 11.00 | 11.10 | 10.62 | 10.96 | 499,423 | +0.15(+1.41%) |
Apr 12, 2019 | 11.58 | 11.58 | 10.60 | 10.80 | 914,290 | -0.60(-5.23%) |
Apr 11, 2019 | 11.40 | 11.60 | 11.20 | 11.40 | 308,885 | -0.02(-0.14%) |
Apr 10, 2019 | 11.56 | 11.92 | 11.20 | 11.42 | 725,925 | -0.28(-2.43%) |
Apr 09, 2019 | 11.40 | 11.40 | 11.00 | 11.70 | 637,700 | +0.29(+2.51%) |
Apr 08, 2019 | 12.00 | 12.00 | 11.40 | 11.41 | 481,355 | -0.39(-3.27%) |
Apr 05, 2019 | 12.00 | 12.20 | 11.80 | 11.80 | 562,045 | +0.18(+1.57%) |
Apr 04, 2019 | 12.11 | 12.11 | 11.60 | 11.62 | 370,007 | -0.27(-2.30%) |
Apr 03, 2019 | 12.22 | 12.50 | 11.60 | 11.89 | 756,769 | -0.31(-2.52%) |
Apr 02, 2019 | 11.20 | 13.40 | 11.20 | 12.20 | 1,395,043 | +0.98(+8.77%) |
Apr 01, 2019 | 11.20 | 11.38 | 10.90 | 11.22 | 402,956 | +0.20(+1.80%) |
Mar 29, 2019 | 11.00 | 11.31 | 10.80 | 11.02 | 525,719 | +0.22(+2.02%) |
Mar 28, 2019 | 10.60 | 11.00 | 10.60 | 10.80 | 433,899 | +0.20(+1.89%) |
Mar 27, 2019 | 10.80 | 10.80 | 10.40 | 10.60 | 448,664 | -0.02(-0.17%) |
Mar 26, 2019 | 10.60 | 10.96 | 10.50 | 10.62 | 592,774 | +0.22(+2.10%) |
Mar 25, 2019 | 10.80 | 10.80 | 10.40 | 10.40 | 577,476 | -0.42(-3.88%) |
Mar 22, 2019 | 11.24 | 11.80 | 10.63 | 10.82 | 1,280,324 | -1.78(-14.13%) |
Mar 21, 2019 | 13.40 | 13.40 | 12.00 | 12.60 | 1,347,776 | -0.24(-1.90%) |
Mar 20, 2019 | 11.42 | 13.72 | 11.40 | 12.84 | 2,836,996 | +1.81(+16.38%) |
Mar 19, 2019 | 10.60 | 11.36 | 10.04 | 11.04 | 1,641,251 | +0.62(+5.91%) |
Mar 18, 2019 | 10.25 | 11.13 | 10.22 | 10.42 | 1,328,200 | +0.22(+2.16%) |
Mar 15, 2019 | 10.60 | 10.78 | 10.20 | 10.20 | 2,061,030 | -0.40(-3.77%) |
Mar 14, 2019 | 10.80 | 10.96 | 10.60 | 10.60 | 979,462 | +0.00(+0.00%) |
Mar 13, 2019 | 10.60 | 11.00 | 10.40 | 10.60 | 1,182,236 | +0.20(+1.90%) |
Mar 12, 2019 | 10.40 | 11.69 | 10.24 | 10.40 | 1,738,827 | +0.22(+2.20%) |
Mar 11, 2019 | 10.55 | 10.55 | 9.800 | 10.18 | 1,396,614 | -0.22(-2.15%) |
Mar 08, 2019 | 11.00 | 11.27 | 10.12 | 10.40 | 1,091,765 | -0.65(-5.86%) |
Mar 07, 2019 | 11.39 | 11.73 | 10.80 | 11.05 | 1,024,071 | -0.29(-2.59%) |
Mar 06, 2019 | 12.12 | 12.18 | 11.10 | 11.34 | 1,382,380 | -0.66(-5.47%) |
Mar 05, 2019 | 12.80 | 12.80 | 12.00 | 12.00 | 1,578,688 | -0.60(-4.76%) |
Mar 04, 2019 | 13.60 | 13.80 | 12.60 | 12.60 | 1,962,717 | -1.40(-10.00%) |