Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.050 | 5.090 | 4.720 | 4.720 | 1,299,700 | -0.43(-8.35%) |
May 30, 2019 | 5.160 | 5.340 | 5.080 | 5.150 | 1,191,097 | -0.04(-0.77%) |
May 29, 2019 | 5.250 | 5.340 | 5.050 | 5.190 | 961,328 | -0.17(-3.17%) |
May 28, 2019 | 5.350 | 5.530 | 5.080 | 5.360 | 1,691,710 | +0.07(+1.32%) |
May 24, 2019 | 5.600 | 5.630 | 5.190 | 5.290 | 1,185,600 | -0.11(-2.04%) |
May 23, 2019 | 5.590 | 5.760 | 5.380 | 5.400 | 1,509,265 | -0.36(-6.25%) |
May 22, 2019 | 6.240 | 6.240 | 5.700 | 5.760 | 1,775,782 | -0.49(-7.84%) |
May 21, 2019 | 5.990 | 6.330 | 5.810 | 6.250 | 3,469,629 | +0.62(+11.01%) |
May 20, 2019 | 5.600 | 6.080 | 5.380 | 5.630 | 2,504,712 | -0.14(-2.43%) |
May 17, 2019 | 6.570 | 6.950 | 5.510 | 5.770 | 10,111,600 | -1.21(-17.34%) |
May 16, 2019 | 8.420 | 8.450 | 6.910 | 6.980 | 8,154,025 | -1.27(-15.39%) |
May 15, 2019 | 7.720 | 8.500 | 7.480 | 8.250 | 5,906,926 | +0.52(+6.73%) |
May 14, 2019 | 8.010 | 8.150 | 7.440 | 7.730 | 4,440,618 | -0.06(-0.77%) |
May 13, 2019 | 7.950 | 8.490 | 7.770 | 7.790 | 4,241,400 | -0.50(-6.03%) |
May 10, 2019 | 9.450 | 9.450 | 7.520 | 8.290 | 5,236,100 | -0.72(-7.99%) |
May 09, 2019 | 10.35 | 10.56 | 8.980 | 9.010 | 5,005,331 | -1.72(-16.03%) |
May 08, 2019 | 11.20 | 11.38 | 10.55 | 10.73 | 3,209,757 | -0.19(-1.74%) |
May 07, 2019 | 12.60 | 12.94 | 10.70 | 10.92 | 6,488,372 | -1.69(-13.40%) |
May 06, 2019 | 12.29 | 12.95 | 12.20 | 12.61 | 2,892,879 | -0.65(-4.90%) |
May 03, 2019 | 13.32 | 13.63 | 12.56 | 13.26 | 1,124,700 | +0.10(+0.76%) |
May 02, 2019 | 13.66 | 13.94 | 12.95 | 13.16 | 829,481 | -0.34(-2.52%) |
May 01, 2019 | 13.75 | 14.32 | 13.41 | 13.50 | 1,016,935 | -0.14(-1.03%) |
Apr 30, 2019 | 15.56 | 15.67 | 13.58 | 13.64 | 5,820,549 | -1.98(-12.68%) |
Apr 29, 2019 | 17.00 | 17.42 | 15.37 | 15.62 | 4,421,002 | -1.14(-6.80%) |
Apr 26, 2019 | 14.53 | 17.45 | 14.39 | 16.76 | 6,530,800 | +2.13(+14.56%) |
Apr 25, 2019 | 14.78 | 14.90 | 14.40 | 14.63 | 813,891 | -0.30(-2.01%) |
Apr 24, 2019 | 15.38 | 15.38 | 14.80 | 14.93 | 425,150 | -0.48(-3.11%) |
Apr 23, 2019 | 14.56 | 15.48 | 14.49 | 15.41 | 1,128,803 | +0.91(+6.28%) |
Apr 22, 2019 | 15.40 | 16.28 | 14.25 | 14.50 | 4,633,118 | -1.02(-6.57%) |
Apr 18, 2019 | 16.49 | 16.96 | 15.35 | 15.52 | 4,988,400 | -0.41(-2.57%) |
Apr 17, 2019 | 22.50 | 22.70 | 15.55 | 15.93 | 7,528,562 | -6.07(-27.59%) |
Apr 16, 2019 | 19.49 | 23.89 | 19.07 | 22.00 | 6,888,903 | +2.79(+14.52%) |
Apr 15, 2019 | 17.44 | 19.38 | 17.10 | 19.21 | 2,707,849 | +1.60(+9.09%) |
Apr 12, 2019 | 17.13 | 17.80 | 17.05 | 17.61 | 1,791,800 | +0.61(+3.59%) |
Apr 11, 2019 | 15.20 | 17.09 | 15.20 | 17.00 | 2,080,540 | +1.79(+11.77%) |
Apr 10, 2019 | 14.71 | 15.61 | 14.67 | 15.21 | 3,276,775 | +0.46(+3.12%) |
Apr 09, 2019 | 14.70 | 15.16 | 14.25 | 14.75 | 1,975,971 | -0.14(-0.94%) |
Apr 08, 2019 | 15.15 | 15.27 | 14.60 | 14.89 | 1,260,773 | -0.41(-2.68%) |
Apr 05, 2019 | 15.31 | 15.69 | 14.82 | 15.30 | 1,617,100 | -0.09(-0.58%) |
Apr 04, 2019 | 15.53 | 15.93 | 14.95 | 15.39 | 3,734,907 | +0.05(+0.33%) |
Apr 03, 2019 | 15.02 | 16.60 | 14.56 | 15.34 | 3,727,672 | +0.42(+2.82%) |
Apr 02, 2019 | 13.85 | 15.34 | 13.70 | 14.92 | 2,332,201 | +0.92(+6.57%) |
Apr 01, 2019 | 13.34 | 14.20 | 12.80 | 14.00 | 5,323,558 | +1.06(+8.19%) |
Mar 29, 2019 | 12.50 | 13.13 | 12.21 | 12.94 | 4,340,100 | +0.68(+5.55%) |
Mar 28, 2019 | 13.06 | 13.41 | 12.12 | 12.26 | 2,084,565 | -0.63(-4.89%) |
Mar 27, 2019 | 12.32 | 13.09 | 12.08 | 12.89 | 3,480,134 | +0.84(+6.97%) |
Mar 26, 2019 | 11.38 | 12.68 | 11.38 | 12.05 | 5,738,005 | +0.75(+6.64%) |
Mar 25, 2019 | 10.60 | 11.88 | 10.40 | 11.30 | 3,987,004 | +0.48(+4.44%) |
Mar 22, 2019 | 10.24 | 11.37 | 10.11 | 10.82 | 4,108,100 | +0.37(+3.54%) |
Mar 21, 2019 | 10.85 | 11.27 | 10.12 | 10.45 | 7,799,715 | -0.47(-4.30%) |