Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 6.800 | 6.870 | 6.700 | 6.870 | 4,200 | -0.14(-2.00%) |
May 30, 2019 | 7.190 | 7.190 | 7.010 | 7.010 | 44,000 | -0.20(-2.79%) |
May 29, 2019 | 7.050 | 7.230 | 7.050 | 7.211 | 1,925 | +0.31(+4.51%) |
May 28, 2019 | 6.900 | 6.900 | 6.900 | 6.900 | 721 | +0.23(+3.45%) |
May 24, 2019 | 6.670 | 6.670 | 6.670 | 6.670 | 100 | +0.02(+0.30%) |
May 23, 2019 | 6.820 | 6.820 | 6.650 | 6.650 | 743 | -0.25(-3.62%) |
May 22, 2019 | 6.900 | 6.900 | 6.900 | 6.900 | 250 | -0.09(-1.29%) |
May 21, 2019 | 6.990 | 6.990 | 6.990 | 6.990 | 1,310 | +0.00(+0.00%) |
May 20, 2019 | 7.000 | 7.000 | 6.990 | 6.990 | 1,677 | -0.19(-2.65%) |
May 17, 2019 | 7.160 | 7.180 | 7.160 | 7.180 | 700 | -0.07(-0.97%) |
May 16, 2019 | 7.290 | 7.290 | 7.250 | 7.250 | 311 | +0.01(+0.14%) |
May 15, 2019 | 7.190 | 7.240 | 7.190 | 7.240 | 954 | -0.25(-3.34%) |
May 14, 2019 | 7.650 | 7.650 | 7.190 | 7.490 | 48,927 | -0.42(-5.31%) |
May 13, 2019 | 7.910 | 7.910 | 7.910 | 7.910 | 335 | -0.05(-0.63%) |
May 10, 2019 | 7.960 | 7.960 | 7.960 | 7.960 | 100 | +0.23(+3.02%) |
May 09, 2019 | 7.727 | 7.727 | 7.727 | 7.727 | 256 | -0.15(-1.91%) |
May 08, 2019 | 7.900 | 7.900 | 7.878 | 7.878 | 44,005 | -0.20(-2.53%) |
May 07, 2019 | 8.082 | 8.082 | 8.082 | 8.082 | 1,035 | +0.13(+1.66%) |
May 06, 2019 | 7.943 | 7.950 | 7.943 | 7.950 | 1,075 | -0.05(-0.62%) |
May 03, 2019 | 8.000 | 8.000 | 8.000 | 15 | +0.00(+0.00%) | |
May 02, 2019 | 8.000 | 8.000 | 8.000 | 11 | +0.00(+0.00%) | |
Apr 30, 2019 | 8.000 | 8.000 | 8.000 | 0 | +0.01(+0.13%) | |
Apr 29, 2019 | 7.990 | 7.990 | 7.990 | 7.990 | 257 | -0.01(-0.12%) |
Apr 25, 2019 | 8.000 | 8.000 | 8.000 | 0 | -0.19(-2.32%) | |
Apr 24, 2019 | 8.240 | 8.240 | 8.190 | 8.190 | 1,000 | -0.19(-2.27%) |
Apr 23, 2019 | 8.370 | 8.380 | 8.370 | 8.380 | 271,000 | +0.02(+0.24%) |
Apr 22, 2019 | 8.360 | 8.360 | 8.360 | 8.360 | 912 | -0.12(-1.42%) |
Apr 18, 2019 | 8.480 | 8.480 | 8.480 | 170,025 | +0.00(+0.00%) | |
Apr 17, 2019 | 8.480 | 8.480 | 8.480 | 8.480 | 200 | +0.14(+1.71%) |
Apr 16, 2019 | 8.338 | 8.338 | 8.338 | 22,913 | -0.14(-1.68%) | |
Apr 15, 2019 | 8.480 | 8.480 | 8.480 | 10 | +0.00(+0.00%) | |
Apr 11, 2019 | 8.480 | 8.480 | 8.480 | 0 | +0.00(+0.00%) | |
Apr 09, 2019 | 8.480 | 8.480 | 8.480 | 0 | +0.00(+0.00%) | |
Apr 08, 2019 | 8.480 | 8.480 | 8.480 | 8.480 | 306 | +0.07(+0.83%) |
Apr 04, 2019 | 8.410 | 8.410 | 8.410 | 0 | +0.01(+0.12%) | |
Apr 03, 2019 | 8.400 | 8.400 | 8.400 | 10 | +0.00(+0.00%) | |
Apr 02, 2019 | 8.400 | 8.400 | 8.400 | 8.400 | 500 | +0.10(+1.20%) |
Apr 01, 2019 | 8.300 | 8.300 | 8.300 | 8.300 | 183 | +0.00(+0.00%) |
Mar 29, 2019 | 8.300 | 8.300 | 8.300 | 105 | +0.00(+0.00%) | |
Mar 28, 2019 | 8.300 | 8.300 | 8.300 | 8.300 | 1,202 | -0.54(-6.11%) |
Mar 27, 2019 | 8.840 | 8.840 | 8.840 | 2 | +0.00(+0.00%) | |
Mar 26, 2019 | 8.840 | 8.840 | 8.840 | 1 | +0.00(+0.00%) | |
Mar 25, 2019 | 8.840 | 8.840 | 8.840 | 30 | +0.00(+0.00%) | |
Mar 22, 2019 | 8.615 | 8.840 | 8.615 | 8.840 | 8,800 | +0.33(+3.88%) |
Mar 21, 2019 | 8.510 | 8.510 | 8.510 | 8.510 | 100 | -0.20(-2.30%) |
Mar 20, 2019 | 8.710 | 8.710 | 8.710 | 8.710 | 335,113 | +0.00(+0.00%) |
Mar 19, 2019 | 8.710 | 8.710 | 8.710 | 8.710 | 695 | +0.36(+4.25%) |
Mar 15, 2019 | 8.355 | 8.355 | 8.355 | 0 | -0.01(-0.09%) | |
Mar 14, 2019 | 8.363 | 8.363 | 8.363 | 8.363 | 43,404 | +0.04(+0.46%) |
Mar 13, 2019 | 8.290 | 8.324 | 8.290 | 8.324 | 436 | +0.24(+3.02%) |
Mar 08, 2019 | 8.080 | 8.080 | 8.080 | 0 | +0.00(+0.00%) | |
Mar 07, 2019 | 8.250 | 8.250 | 8.080 | 8.080 | 1,200 | -0.32(-3.81%) |
Mar 06, 2019 | 8.520 | 8.520 | 8.400 | 8.400 | 51,483 | -0.20(-2.33%) |
Mar 05, 2019 | 8.600 | 8.600 | 8.600 | 20 | +0.00(+0.00%) | |
Mar 04, 2019 | 8.530 | 8.530 | 8.600 | 19,103 | +0.07(+0.82%) |