Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.30 | 11.60 | 11.05 | 11.06 | 5,095,800 | -0.57(-4.90%) |
May 30, 2019 | 11.76 | 12.58 | 11.07 | 11.63 | 8,721,398 | +0.00(+0.00%) |
May 29, 2019 | 11.43 | 11.80 | 11.41 | 11.63 | 4,915,311 | +0.19(+1.66%) |
May 28, 2019 | 11.35 | 11.62 | 11.31 | 11.44 | 6,350,100 | +0.74(+6.92%) |
May 24, 2019 | 10.17 | 10.85 | 10.17 | 10.70 | 5,955,600 | +0.71(+7.11%) |
May 23, 2019 | 9.850 | 10.28 | 9.750 | 9.990 | 3,149,799 | -0.18(-1.77%) |
May 22, 2019 | 10.18 | 10.44 | 10.00 | 10.17 | 2,509,099 | -0.23(-2.21%) |
May 21, 2019 | 10.10 | 10.45 | 9.960 | 10.40 | 3,218,243 | +0.45(+4.52%) |
May 20, 2019 | 9.990 | 10.19 | 9.690 | 9.950 | 4,876,563 | +0.72(+7.80%) |
May 17, 2019 | 8.840 | 9.450 | 8.750 | 9.230 | 7,544,600 | -0.71(-7.14%) |
May 16, 2019 | 10.10 | 10.48 | 9.810 | 9.940 | 5,588,015 | -0.61(-5.78%) |
May 15, 2019 | 10.00 | 10.67 | 9.710 | 10.55 | 8,803,876 | +1.07(+11.29%) |
May 14, 2019 | 10.63 | 11.00 | 9.110 | 9.480 | 14,497,928 | -0.73(-7.15%) |
May 13, 2019 | 9.750 | 10.45 | 9.390 | 10.21 | 14,290,923 | +1.61(+18.72%) |
May 10, 2019 | 8.490 | 8.760 | 8.350 | 8.600 | 6,937,300 | +0.37(+4.50%) |
May 09, 2019 | 7.995 | 8.257 | 7.910 | 8.230 | 4,997,935 | +0.39(+4.97%) |
May 08, 2019 | 7.870 | 7.950 | 7.670 | 7.840 | 2,924,494 | +0.03(+0.38%) |
May 07, 2019 | 7.690 | 8.020 | 7.600 | 7.810 | 5,468,593 | +0.29(+3.86%) |
May 06, 2019 | 7.250 | 7.610 | 7.020 | 7.520 | 3,350,629 | +0.19(+2.66%) |
May 03, 2019 | 7.340 | 7.670 | 7.210 | 7.325 | 6,058,100 | +0.48(+6.93%) |
May 02, 2019 | 6.870 | 7.100 | 6.780 | 6.850 | 2,728,799 | +0.10(+1.48%) |
May 01, 2019 | 6.690 | 6.960 | 6.600 | 6.750 | 2,152,133 | +0.14(+2.12%) |
Apr 30, 2019 | 6.350 | 6.695 | 6.350 | 6.610 | 2,461,578 | +0.40(+6.44%) |
Apr 29, 2019 | 6.270 | 6.480 | 6.110 | 6.210 | 2,537,342 | -0.07(-1.11%) |
Apr 26, 2019 | 6.330 | 6.590 | 6.220 | 6.280 | 4,666,700 | -0.70(-10.03%) |
Apr 25, 2019 | 6.940 | 7.100 | 6.630 | 6.980 | 3,404,028 | +0.19(+2.80%) |
Apr 24, 2019 | 7.140 | 7.190 | 6.720 | 6.790 | 5,180,327 | -0.60(-8.12%) |
Apr 23, 2019 | 7.300 | 7.490 | 6.679 | 7.390 | 5,335,155 | +0.32(+4.53%) |
Apr 22, 2019 | 6.970 | 7.090 | 6.810 | 7.070 | 4,231,614 | +0.17(+2.46%) |
Apr 18, 2019 | 6.850 | 6.970 | 6.750 | 6.900 | 2,315,400 | +0.19(+2.83%) |
Apr 17, 2019 | 6.680 | 6.890 | 6.530 | 6.710 | 2,257,588 | +0.02(+0.30%) |
Apr 16, 2019 | 6.250 | 6.730 | 6.030 | 6.690 | 4,027,700 | +0.55(+8.96%) |
Apr 15, 2019 | 6.490 | 6.640 | 6.125 | 6.140 | 4,127,698 | -0.35(-5.39%) |
Apr 12, 2019 | 6.750 | 6.840 | 6.360 | 6.490 | 3,285,000 | -0.17(-2.55%) |
Apr 11, 2019 | 6.750 | 6.770 | 6.540 | 6.660 | 5,589,855 | -0.66(-9.02%) |
Apr 10, 2019 | 6.760 | 7.480 | 6.720 | 7.320 | 6,818,954 | +0.68(+10.24%) |
Apr 09, 2019 | 6.890 | 6.900 | 6.550 | 6.640 | 3,215,030 | -0.19(-2.78%) |
Apr 08, 2019 | 6.490 | 6.850 | 6.420 | 6.830 | 7,401,626 | +0.57(+9.11%) |
Apr 05, 2019 | 6.015 | 6.330 | 5.980 | 6.260 | 4,754,600 | +0.44(+7.56%) |
Apr 04, 2019 | 6.200 | 6.200 | 5.720 | 5.820 | 5,258,418 | -0.37(-5.98%) |
Apr 03, 2019 | 5.930 | 6.590 | 5.930 | 6.190 | 10,002,384 | +0.45(+7.84%) |
Apr 02, 2019 | 5.660 | 5.830 | 5.520 | 5.740 | 6,062,036 | +0.77(+15.49%) |
Apr 01, 2019 | 4.850 | 5.030 | 4.850 | 4.970 | 2,733,632 | +0.19(+3.97%) |
Mar 29, 2019 | 4.710 | 4.830 | 4.550 | 4.780 | 2,937,400 | +0.24(+5.29%) |
Mar 28, 2019 | 4.650 | 4.680 | 4.510 | 4.540 | 2,104,375 | -0.08(-1.73%) |
Mar 27, 2019 | 4.790 | 4.870 | 4.600 | 4.620 | 2,314,945 | +0.06(+1.32%) |
Mar 26, 2019 | 4.570 | 4.690 | 4.480 | 4.560 | 1,411,270 | -0.01(-0.22%) |
Mar 25, 2019 | 4.745 | 4.780 | 4.560 | 4.570 | 2,479,709 | -0.22(-4.64%) |
Mar 22, 2019 | 4.810 | 4.890 | 4.750 | 4.793 | 1,210,000 | -0.02(-0.36%) |
Mar 21, 2019 | 4.985 | 5.000 | 4.670 | 4.810 | 1,974,385 | -0.11(-2.24%) |
Mar 20, 2019 | 4.990 | 5.150 | 4.780 | 4.920 | 3,458,407 | -0.07(-1.40%) |
Mar 19, 2019 | 4.880 | 5.040 | 4.870 | 4.990 | 2,988,998 | +0.11(+2.25%) |
Mar 18, 2019 | 4.790 | 4.900 | 4.740 | 4.880 | 2,037,188 | +0.22(+4.72%) |
Mar 15, 2019 | 4.565 | 4.750 | 4.550 | 4.660 | 1,404,800 | +0.16(+3.56%) |
Mar 14, 2019 | 4.525 | 4.590 | 4.310 | 4.500 | 2,032,321 | +0.00(+0.00%) |
Mar 13, 2019 | 4.570 | 4.640 | 4.440 | 4.500 | 1,944,879 | -0.10(-2.17%) |
Mar 12, 2019 | 4.695 | 4.740 | 4.550 | 4.600 | 740,219 | -0.02(-0.43%) |
Mar 11, 2019 | 4.805 | 4.830 | 4.590 | 4.620 | 1,479,280 | -0.24(-4.94%) |
Mar 08, 2019 | 4.750 | 4.900 | 4.750 | 4.860 | 1,696,600 | +0.11(+2.32%) |
Mar 07, 2019 | 4.665 | 4.820 | 4.660 | 4.750 | 1,945,770 | +0.10(+2.15%) |
Mar 06, 2019 | 4.610 | 4.670 | 4.520 | 4.650 | 804,654 | +0.08(+1.75%) |
Mar 05, 2019 | 4.580 | 4.650 | 4.495 | 4.570 | 1,564,902 | +0.28(+6.53%) |
Mar 04, 2019 | 4.480 | 4.500 | 4.270 | 4.290 | 1,698,486 | -0.29(-6.33%) |