Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2019 | 4.500 | 5.500 | 4.500 | 5.500 | 2,868 | +1.00(+22.22%) |
Mar 29, 2019 | 5.000 | 5.000 | 4.500 | 4.500 | 1,000 | -0.50(-10.00%) |
Mar 28, 2019 | 4.700 | 6.250 | 4.250 | 5.000 | 8,785 | +0.32(+6.84%) |
Mar 27, 2019 | 5.000 | 5.250 | 4.680 | 4.680 | 4,165 | -0.57(-10.86%) |
Mar 26, 2019 | 6.000 | 6.250 | 5.250 | 5.250 | 4,160 | -0.63(-10.71%) |
Mar 25, 2019 | 6.000 | 6.000 | 5.880 | 5.880 | 1,740 | -0.12(-2.00%) |
Mar 22, 2019 | 5.600 | 6.500 | 5.300 | 6.000 | 6,300 | +0.50(+9.09%) |
Mar 21, 2019 | 5.150 | 6.000 | 5.150 | 5.500 | 7,217 | +0.40(+7.84%) |
Mar 20, 2019 | 5.120 | 5.120 | 4.750 | 5.100 | 1,406 | -0.01(-0.20%) |
Mar 19, 2019 | 4.900 | 5.450 | 4.900 | 5.110 | 8,488 | +0.61(+13.56%) |
Mar 18, 2019 | 3.850 | 4.850 | 3.850 | 4.500 | 6,283 | +0.60(+15.38%) |
Mar 15, 2019 | 3.900 | 3.900 | 3.900 | 5 | +0.00(+0.00%) | |
Mar 14, 2019 | 3.900 | 3.900 | 3.900 | 6 | +0.00(+0.00%) | |
Mar 13, 2019 | 2.510 | 3.900 | 2.510 | 3.900 | 1,000 | -0.06(-1.39%) |
Mar 12, 2019 | 3.500 | 3.955 | 3.450 | 3.955 | 1,353 | +0.46(+13.00%) |
Mar 11, 2019 | 3.500 | 3.500 | 3.500 | 3.500 | 120 | +0.00(+0.00%) |
Mar 08, 2019 | 3.000 | 3.500 | 2.500 | 3.500 | 2,100 | -0.50(-12.50%) |
Mar 07, 2019 | 4.000 | 4.000 | 4.000 | 4.000 | 465 | +0.00(+0.00%) |
Mar 06, 2019 | 4.120 | 4.150 | 2.560 | 4.000 | 780 | -0.15(-3.61%) |