Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.410 | 3.500 | 3.310 | 3.460 | 13,500 | -0.03(-0.95%) |
May 30, 2019 | 3.562 | 3.562 | 3.390 | 3.493 | 17,210 | +0.10(+3.04%) |
May 29, 2019 | 3.590 | 3.600 | 3.180 | 3.390 | 30,753 | -0.46(-11.95%) |
May 28, 2019 | 3.850 | 3.990 | 3.700 | 3.850 | 55,720 | +0.19(+5.19%) |
May 24, 2019 | 3.750 | 3.750 | 3.499 | 3.660 | 123,700 | -1.37(-27.24%) |
May 23, 2019 | 5.040 | 5.040 | 4.950 | 5.030 | 1,004 | -0.01(-0.19%) |
May 22, 2019 | 5.350 | 5.350 | 4.910 | 5.040 | 1,375 | -0.08(-1.56%) |
May 21, 2019 | 5.120 | 5.120 | 4.840 | 5.120 | 1,782 | -0.16(-3.03%) |
May 20, 2019 | 5.280 | 5.280 | 5.280 | 5.280 | 207 | +0.29(+5.80%) |
May 17, 2019 | 4.900 | 4.990 | 4.800 | 4.990 | 900 | +0.00(+0.00%) |
May 16, 2019 | 4.810 | 4.990 | 4.800 | 4.990 | 600 | -0.10(-1.96%) |
May 15, 2019 | 5.000 | 5.100 | 4.870 | 5.090 | 2,447 | -0.16(-3.02%) |
May 14, 2019 | 5.530 | 5.530 | 5.000 | 5.249 | 2,981 | +0.30(+6.02%) |
May 13, 2019 | 4.734 | 4.950 | 4.710 | 4.950 | 3,012 | +0.06(+1.22%) |
May 10, 2019 | 4.750 | 4.916 | 4.610 | 4.891 | 1,400 | +0.07(+1.46%) |
May 09, 2019 | 4.820 | 4.830 | 4.820 | 4.820 | 1,076 | -0.17(-3.41%) |
May 08, 2019 | 5.000 | 5.230 | 4.620 | 4.990 | 13,720 | +0.02(+0.40%) |
May 07, 2019 | 5.090 | 5.090 | 4.890 | 4.970 | 4,182 | -0.17(-3.38%) |
May 06, 2019 | 5.058 | 5.185 | 5.010 | 5.144 | 4,978 | -0.26(-4.74%) |
May 03, 2019 | 5.989 | 5.989 | 5.010 | 5.400 | 3,300 | -0.37(-6.41%) |
May 02, 2019 | 5.972 | 5.972 | 5.634 | 5.770 | 1,589 | -0.22(-3.65%) |
May 01, 2019 | 5.800 | 5.989 | 5.621 | 5.989 | 2,984 | +0.30(+5.25%) |
Apr 30, 2019 | 6.110 | 6.110 | 5.690 | 5.690 | 820 | -0.32(-5.26%) |
Apr 29, 2019 | 6.000 | 6.320 | 6.000 | 6.006 | 950 | +0.22(+3.75%) |
Apr 26, 2019 | 5.360 | 5.789 | 5.337 | 5.789 | 900 | +0.24(+4.30%) |
Apr 25, 2019 | 5.673 | 5.700 | 5.410 | 5.550 | 9,693 | +0.00(+0.00%) |
Apr 24, 2019 | 5.550 | 5.550 | 5.550 | 58 | +0.00(+0.00%) | |
Apr 23, 2019 | 5.410 | 5.750 | 5.400 | 5.550 | 6,984 | +0.24(+4.52%) |
Apr 22, 2019 | 5.820 | 5.840 | 5.310 | 5.310 | 4,338 | -0.51(-8.79%) |
Apr 18, 2019 | 5.990 | 5.990 | 5.750 | 5.822 | 2,700 | +0.03(+0.55%) |
Apr 17, 2019 | 6.000 | 6.101 | 5.790 | 5.790 | 3,338 | -0.21(-3.50%) |
Apr 16, 2019 | 6.000 | 6.270 | 6.000 | 6.000 | 7,944 | -0.32(-5.06%) |
Apr 15, 2019 | 7.350 | 7.577 | 6.320 | 6.320 | 24,639 | -0.68(-9.71%) |
Apr 12, 2019 | 7.200 | 7.800 | 6.600 | 7.000 | 60,700 | +1.00(+16.67%) |
Apr 11, 2019 | 5.000 | 6.100 | 5.000 | 6.000 | 73,996 | +1.15(+23.71%) |
Apr 10, 2019 | 5.136 | 5.136 | 4.850 | 4.850 | 1,253 | -0.30(-5.83%) |
Apr 09, 2019 | 5.176 | 5.176 | 4.870 | 5.150 | 1,141 | -0.08(-1.62%) |
Apr 08, 2019 | 5.490 | 5.490 | 5.200 | 5.235 | 1,163 | -0.25(-4.64%) |
Apr 05, 2019 | 5.810 | 5.900 | 5.330 | 5.490 | 4,600 | -0.32(-5.51%) |
Apr 04, 2019 | 5.500 | 5.990 | 5.140 | 5.810 | 6,614 | +0.01(+0.17%) |
Apr 03, 2019 | 5.800 | 5.800 | 5.677 | 5.800 | 1,275 | -0.22(-3.64%) |
Apr 02, 2019 | 5.700 | 6.019 | 5.700 | 6.019 | 1,212 | +0.48(+8.65%) |
Apr 01, 2019 | 5.717 | 5.717 | 5.269 | 5.540 | 2,254 | -0.38(-6.36%) |
Mar 29, 2019 | 6.089 | 6.089 | 5.880 | 5.916 | 800 | -0.18(-3.02%) |
Mar 28, 2019 | 6.250 | 6.250 | 5.601 | 6.100 | 7,911 | -0.39(-5.97%) |
Mar 27, 2019 | 6.300 | 6.487 | 6.080 | 6.487 | 832 | -0.11(-1.70%) |
Mar 26, 2019 | 6.770 | 6.770 | 6.600 | 6.600 | 300 | -0.35(-5.04%) |
Mar 25, 2019 | 6.950 | 6.950 | 6.950 | 3 | +0.00(+0.00%) | |
Mar 22, 2019 | 6.950 | 6.950 | 6.950 | 55 | +0.00(+0.00%) | |
Mar 21, 2019 | 6.950 | 6.950 | 6.950 | 15 | +0.00(+0.00%) | |
Mar 20, 2019 | 6.934 | 7.186 | 6.900 | 6.950 | 704 | -0.33(-4.53%) |
Mar 19, 2019 | 6.760 | 7.346 | 6.750 | 7.280 | 2,354 | +0.49(+7.17%) |
Mar 18, 2019 | 6.410 | 7.057 | 6.410 | 6.793 | 8,687 | -0.28(-3.92%) |
Mar 15, 2019 | 7.060 | 7.070 | 7.060 | 7.070 | 400 | -0.00(-0.02%) |
Mar 14, 2019 | 6.880 | 7.071 | 6.660 | 7.071 | 2,276 | +0.10(+1.45%) |
Mar 13, 2019 | 6.338 | 6.970 | 6.338 | 6.970 | 1,379 | +0.27(+4.03%) |
Mar 12, 2019 | 6.700 | 6.700 | 6.700 | 6.700 | 380 | -0.45(-6.29%) |
Mar 08, 2019 | 7.150 | 7.150 | 7.150 | 0 | -0.18(-2.46%) | |
Mar 07, 2019 | 7.330 | 7.330 | 7.330 | 7.330 | 190 | +0.35(+5.01%) |
Mar 06, 2019 | 7.020 | 7.020 | 6.490 | 6.980 | 4,305 | +0.23(+3.39%) |
Mar 05, 2019 | 7.400 | 7.400 | 6.751 | 6.751 | 6,338 | -0.86(-11.27%) |
Mar 04, 2019 | 7.609 | 7.609 | 7.609 | 7.609 | 103 | +0.37(+5.10%) |