Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.570 | 6.570 | 6.546 | 6.546 | 29,200 | -0.26(-3.78%) |
May 30, 2019 | 6.573 | 6.804 | 6.573 | 6.804 | 758 | -0.03(-0.41%) |
May 29, 2019 | 7.091 | 7.200 | 6.730 | 6.832 | 51,711 | -0.30(-4.15%) |
May 28, 2019 | 7.128 | 7.128 | 7.128 | 6,303 | +0.00(+0.00%) | |
May 24, 2019 | 7.141 | 7.141 | 7.128 | 7.128 | 1,300 | +0.28(+4.05%) |
May 23, 2019 | 7.168 | 7.260 | 6.850 | 6.850 | 3,750 | -0.41(-5.65%) |
May 22, 2019 | 7.600 | 7.600 | 7.250 | 7.260 | 15,630 | -0.28(-3.75%) |
May 21, 2019 | 7.500 | 7.543 | 7.500 | 7.543 | 5,350 | +0.17(+2.35%) |
May 20, 2019 | 7.210 | 7.370 | 7.210 | 7.370 | 11,343 | -0.33(-4.29%) |
May 17, 2019 | 7.786 | 7.786 | 7.653 | 7.700 | 22,000 | -0.14(-1.81%) |
May 16, 2019 | 8.018 | 8.026 | 7.842 | 7.842 | 35,319 | -0.10(-1.21%) |
May 15, 2019 | 7.990 | 7.990 | 7.939 | 7.939 | 730 | -0.21(-2.59%) |
May 14, 2019 | 8.250 | 8.250 | 8.011 | 8.150 | 6,800 | -0.09(-1.09%) |
May 13, 2019 | 8.470 | 8.470 | 8.240 | 8.240 | 3,670 | -0.46(-5.29%) |
May 10, 2019 | 8.570 | 8.700 | 8.510 | 8.700 | 3,000 | -0.01(-0.08%) |
May 09, 2019 | 8.489 | 8.750 | 8.489 | 8.707 | 4,100 | +0.04(+0.43%) |
May 08, 2019 | 8.937 | 8.937 | 8.510 | 8.670 | 18,726 | -0.25(-2.80%) |
May 07, 2019 | 9.360 | 9.360 | 8.884 | 8.920 | 21,381 | -0.64(-6.74%) |
May 06, 2019 | 9.920 | 9.920 | 9.402 | 9.564 | 7,535 | -0.10(-0.99%) |
May 03, 2019 | 9.686 | 9.686 | 9.650 | 9.660 | 2,100 | -0.67(-6.45%) |
May 02, 2019 | 10.33 | 10.33 | 10.33 | 35 | +0.00(+0.00%) | |
May 01, 2019 | 10.31 | 10.33 | 10.31 | 10.33 | 1,464 | -0.11(-1.01%) |
Apr 30, 2019 | 10.55 | 10.55 | 10.43 | 10.43 | 200 | +0.14(+1.37%) |
Apr 29, 2019 | 10.29 | 10.29 | 10.29 | 6 | +0.00(+0.00%) | |
Apr 26, 2019 | 10.25 | 10.29 | 10.25 | 10.29 | 700 | +0.38(+3.87%) |
Apr 25, 2019 | 9.939 | 9.965 | 9.906 | 9.906 | 550 | +0.28(+2.90%) |
Apr 24, 2019 | 9.850 | 9.850 | 9.624 | 9.628 | 8,360 | -0.18(-1.86%) |
Apr 22, 2019 | 10.34 | 10.34 | 9.803 | 9.810 | 14,200 | -0.63(-6.05%) |
Apr 18, 2019 | 10.31 | 10.44 | 10.29 | 10.44 | 1,200 | +0.20(+1.96%) |
Apr 17, 2019 | 10.21 | 10.24 | 10.15 | 10.24 | 602 | -0.28(-2.66%) |
Apr 16, 2019 | 10.52 | 10.52 | 10.52 | 10.52 | 100 | -0.08(-0.79%) |
Apr 15, 2019 | 10.60 | 10.60 | 10.60 | 15 | +0.00(+0.00%) | |
Apr 12, 2019 | 10.59 | 10.68 | 10.59 | 10.60 | 3,200 | +0.09(+0.86%) |
Apr 11, 2019 | 10.54 | 10.55 | 10.51 | 10.51 | 3,300 | -0.03(-0.25%) |
Apr 10, 2019 | 10.54 | 10.54 | 10.54 | 10.54 | 350 | -0.05(-0.47%) |
Apr 09, 2019 | 10.59 | 10.59 | 10.59 | 10.59 | 100 | +0.27(+2.62%) |
Apr 02, 2019 | 10.32 | 10.32 | 10.32 | 0 | -0.31(-2.96%) | |
Apr 01, 2019 | 10.46 | 10.63 | 10.46 | 10.63 | 1,300 | +0.55(+5.46%) |
Mar 28, 2019 | 10.08 | 10.08 | 10.08 | 0 | +0.25(+2.58%) | |
Mar 27, 2019 | 9.955 | 10.00 | 9.830 | 9.830 | 621 | +0.00(+0.01%) |
Mar 26, 2019 | 9.800 | 9.829 | 9.680 | 9.829 | 4,985 | -0.13(-1.32%) |
Mar 25, 2019 | 9.994 | 9.994 | 9.793 | 9.960 | 14,684 | -0.30(-2.92%) |
Mar 22, 2019 | 10.41 | 10.41 | 10.26 | 10.26 | 3,400 | -0.41(-3.84%) |
Mar 21, 2019 | 10.49 | 10.70 | 10.49 | 10.67 | 1,000 | +0.08(+0.76%) |
Mar 20, 2019 | 10.56 | 10.59 | 10.45 | 10.59 | 5,188 | -0.04(-0.39%) |
Mar 19, 2019 | 10.63 | 10.63 | 10.63 | 15 | +0.00(+0.00%) | |
Mar 18, 2019 | 11.00 | 11.00 | 10.53 | 10.63 | 3,750 | -0.01(-0.14%) |
Mar 15, 2019 | 11.34 | 11.34 | 10.65 | 34,360 | -0.69(-6.11%) | |
Mar 12, 2019 | 11.34 | 11.34 | 11.34 | 0 | -0.23(-1.99%) | |
Mar 11, 2019 | 11.57 | 11.57 | 11.57 | 11.57 | 400 | +0.92(+8.62%) |
Mar 08, 2019 | 10.70 | 10.70 | 10.65 | 10.65 | 200 | +0.49(+4.82%) |
Mar 07, 2019 | 10.16 | 10.16 | 10.16 | 10.16 | 150 | -0.10(-0.97%) |
Mar 06, 2019 | 10.59 | 10.59 | 10.26 | 10.26 | 1,412 | -0.30(-2.84%) |
Mar 05, 2019 | 10.23 | 10.60 | 10.23 | 10.56 | 1,100 | +0.02(+0.16%) |
Mar 04, 2019 | 10.70 | 10.73 | 10.54 | 10.54 | 2,330 | -0.15(-1.37%) |