Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.200 | 4.250 | 3.740 | 3.860 | 15,200 | -0.55(-12.47%) |
May 30, 2019 | 4.070 | 4.410 | 4.070 | 4.410 | 8,127 | +0.28(+6.78%) |
May 29, 2019 | 4.040 | 4.130 | 3.870 | 4.130 | 19,050 | +0.11(+2.74%) |
May 28, 2019 | 4.550 | 4.550 | 4.010 | 4.020 | 8,406 | -0.45(-10.07%) |
May 24, 2019 | 5.000 | 5.130 | 4.470 | 4.470 | 19,600 | -0.34(-7.07%) |
May 23, 2019 | 4.725 | 4.930 | 4.723 | 4.810 | 4,595 | -0.16(-3.22%) |
May 22, 2019 | 5.230 | 5.250 | 4.900 | 4.970 | 7,450 | -0.13(-2.55%) |
May 21, 2019 | 5.290 | 5.305 | 5.010 | 5.100 | 12,259 | -0.27(-5.03%) |
May 20, 2019 | 5.300 | 5.530 | 5.110 | 5.370 | 9,161 | +0.07(+1.32%) |
May 17, 2019 | 5.530 | 5.750 | 5.250 | 5.300 | 21,200 | -0.32(-5.69%) |
May 16, 2019 | 5.470 | 5.780 | 5.410 | 5.620 | 8,320 | +0.12(+2.18%) |
May 15, 2019 | 5.480 | 5.510 | 5.377 | 5.500 | 6,033 | +0.21(+3.97%) |
May 14, 2019 | 5.930 | 5.930 | 4.860 | 5.290 | 6,309 | -0.48(-8.32%) |
May 13, 2019 | 6.410 | 6.488 | 5.770 | 5.770 | 6,972 | -1.25(-17.81%) |
May 10, 2019 | 7.150 | 7.150 | 6.870 | 7.020 | 18,100 | +0.01(+0.14%) |
May 09, 2019 | 7.568 | 7.568 | 6.770 | 7.010 | 6,670 | -1.22(-14.82%) |
May 08, 2019 | 9.050 | 9.050 | 8.060 | 8.230 | 3,148 | +0.14(+1.73%) |
May 07, 2019 | 8.070 | 8.290 | 7.910 | 8.090 | 2,861 | -0.30(-3.58%) |
May 06, 2019 | 8.420 | 8.500 | 8.150 | 8.390 | 1,493 | -0.14(-1.64%) |
May 03, 2019 | 8.500 | 8.770 | 8.500 | 8.530 | 900 | +0.03(+0.35%) |
May 02, 2019 | 8.430 | 8.560 | 8.400 | 8.500 | 2,647 | +0.10(+1.19%) |
May 01, 2019 | 8.620 | 8.770 | 8.400 | 8.400 | 16,564 | -0.34(-3.89%) |
Apr 30, 2019 | 8.690 | 8.740 | 8.453 | 8.740 | 2,791 | +0.16(+1.86%) |
Apr 29, 2019 | 8.783 | 8.905 | 8.500 | 8.580 | 4,518 | -0.35(-3.92%) |
Apr 26, 2019 | 8.760 | 8.950 | 8.650 | 8.930 | 6,200 | +0.33(+3.84%) |
Apr 25, 2019 | 8.570 | 8.960 | 8.570 | 8.600 | 5,731 | -0.18(-2.05%) |
Apr 24, 2019 | 8.620 | 8.980 | 8.620 | 8.780 | 2,797 | +0.01(+0.11%) |
Apr 23, 2019 | 8.470 | 8.990 | 8.470 | 8.770 | 5,708 | +0.27(+3.18%) |
Apr 22, 2019 | 8.610 | 8.700 | 8.500 | 8.500 | 3,609 | -0.21(-2.41%) |
Apr 18, 2019 | 8.450 | 8.920 | 8.450 | 8.710 | 9,100 | +0.25(+2.96%) |
Apr 17, 2019 | 9.200 | 9.200 | 8.460 | 8.460 | 5,053 | +0.01(+0.12%) |
Apr 16, 2019 | 7.985 | 8.700 | 7.985 | 8.450 | 4,674 | +0.04(+0.48%) |
Apr 15, 2019 | 8.770 | 8.770 | 8.410 | 8.410 | 8,982 | -0.30(-3.44%) |
Apr 12, 2019 | 8.910 | 9.000 | 8.710 | 8.710 | 1,000 | -0.03(-0.34%) |
Apr 11, 2019 | 8.710 | 9.103 | 8.710 | 8.740 | 3,070 | -0.23(-2.56%) |
Apr 10, 2019 | 9.200 | 9.250 | 8.970 | 8.970 | 817 | -0.04(-0.44%) |
Apr 09, 2019 | 8.680 | 9.250 | 8.606 | 9.010 | 5,658 | +0.45(+5.26%) |
Apr 08, 2019 | 8.590 | 8.720 | 8.550 | 8.560 | 4,873 | -0.03(-0.35%) |
Apr 05, 2019 | 8.610 | 8.610 | 8.550 | 8.590 | 4,700 | +0.03(+0.35%) |
Apr 04, 2019 | 8.700 | 8.840 | 8.560 | 8.560 | 3,193 | -0.21(-2.39%) |
Apr 03, 2019 | 8.840 | 8.840 | 8.553 | 8.770 | 1,286 | -0.13(-1.46%) |
Apr 02, 2019 | 8.830 | 9.000 | 8.830 | 8.900 | 925 | +0.07(+0.79%) |
Apr 01, 2019 | 8.910 | 8.910 | 8.760 | 8.830 | 1,330 | -0.07(-0.79%) |
Mar 29, 2019 | 8.890 | 9.060 | 8.800 | 8.900 | 4,700 | -0.26(-2.84%) |
Mar 28, 2019 | 9.250 | 9.250 | 9.160 | 9.160 | 1,093 | +0.05(+0.55%) |
Mar 27, 2019 | 8.790 | 9.220 | 8.790 | 9.110 | 3,171 | +0.04(+0.44%) |
Mar 26, 2019 | 8.840 | 9.070 | 8.840 | 9.070 | 599 | +0.07(+0.78%) |
Mar 25, 2019 | 8.910 | 9.070 | 8.870 | 9.000 | 1,979 | -0.07(-0.77%) |
Mar 22, 2019 | 9.150 | 9.240 | 8.700 | 9.070 | 6,800 | -0.06(-0.66%) |
Mar 21, 2019 | 8.790 | 9.230 | 8.790 | 9.130 | 4,833 | +0.50(+5.79%) |
Mar 20, 2019 | 8.880 | 9.620 | 8.000 | 8.630 | 21,837 | -0.36(-4.00%) |
Mar 19, 2019 | 8.550 | 9.540 | 8.550 | 8.990 | 11,414 | +0.06(+0.67%) |
Mar 18, 2019 | 8.150 | 8.930 | 8.150 | 8.930 | 6,498 | +0.77(+9.44%) |
Mar 15, 2019 | 8.960 | 8.960 | 8.160 | 8.160 | 27,700 | -0.66(-7.48%) |
Mar 14, 2019 | 8.950 | 8.990 | 8.690 | 8.820 | 2,335 | +0.07(+0.80%) |
Mar 13, 2019 | 8.960 | 8.990 | 8.750 | 8.750 | 2,032 | -0.10(-1.13%) |
Mar 12, 2019 | 10.00 | 10.00 | 8.820 | 8.850 | 9,091 | -0.61(-6.45%) |
Mar 11, 2019 | 9.430 | 9.460 | 9.420 | 9.460 | 1,310 | +0.04(+0.42%) |
Mar 08, 2019 | 10.04 | 10.04 | 9.150 | 9.420 | 5,500 | -1.04(-9.94%) |
Mar 07, 2019 | 11.46 | 11.46 | 10.46 | 10.46 | 6,909 | -0.50(-4.56%) |
Mar 06, 2019 | 11.50 | 11.50 | 10.96 | 10.96 | 2,337 | +0.06(+0.55%) |
Mar 05, 2019 | 11.48 | 11.48 | 10.90 | 10.90 | 1,835 | -0.60(-5.22%) |
Mar 04, 2019 | 11.47 | 11.50 | 11.37 | 11.50 | 1,314 | +0.85(+7.98%) |