Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |