Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.115 | 8.115 | 7.300 | 7.520 | 5,500 | -0.29(-3.71%) |
May 30, 2019 | 7.720 | 7.905 | 7.460 | 7.810 | 13,832 | -0.13(-1.69%) |
May 29, 2019 | 7.555 | 7.944 | 7.429 | 7.944 | 1,336 | +0.44(+5.92%) |
May 28, 2019 | 8.180 | 8.180 | 7.500 | 7.500 | 5,327 | -0.15(-1.96%) |
May 24, 2019 | 7.681 | 7.681 | 7.650 | 7.650 | 1,000 | +0.00(+0.00%) |
May 23, 2019 | 7.530 | 8.280 | 7.390 | 7.650 | 7,849 | +0.12(+1.59%) |
May 22, 2019 | 7.500 | 7.900 | 7.500 | 7.530 | 3,175 | -0.03(-0.40%) |
May 21, 2019 | 7.930 | 7.930 | 7.560 | 7.560 | 514 | -0.40(-5.03%) |
May 20, 2019 | 7.770 | 8.160 | 7.650 | 7.960 | 2,463 | +0.44(+5.85%) |
May 17, 2019 | 8.000 | 8.120 | 7.510 | 7.520 | 5,500 | -0.70(-8.52%) |
May 16, 2019 | 8.240 | 9.017 | 7.810 | 8.220 | 27,906 | +0.18(+2.24%) |
May 15, 2019 | 8.000 | 8.310 | 7.550 | 8.040 | 22,585 | -0.33(-3.94%) |
May 14, 2019 | 8.910 | 9.060 | 8.230 | 8.370 | 33,411 | -0.33(-3.79%) |
May 13, 2019 | 10.37 | 10.37 | 8.700 | 8.700 | 9,167 | -1.10(-11.22%) |
May 10, 2019 | 9.547 | 10.62 | 9.547 | 9.800 | 3,500 | +0.50(+5.38%) |
May 09, 2019 | 10.71 | 10.97 | 9.060 | 9.300 | 10,541 | -1.45(-13.49%) |
May 08, 2019 | 10.50 | 11.02 | 10.50 | 10.75 | 6,541 | +0.15(+1.42%) |
May 07, 2019 | 10.62 | 11.39 | 10.60 | 10.60 | 9,964 | -0.51(-4.59%) |
May 06, 2019 | 11.67 | 12.03 | 11.11 | 11.11 | 2,126 | -0.39(-3.39%) |
May 03, 2019 | 11.75 | 11.75 | 10.60 | 11.50 | 6,500 | -0.56(-4.64%) |
May 02, 2019 | 13.50 | 13.50 | 11.69 | 12.06 | 2,567 | +0.02(+0.17%) |
May 01, 2019 | 12.02 | 12.86 | 11.70 | 12.04 | 10,111 | -0.06(-0.50%) |
Apr 30, 2019 | 13.04 | 13.82 | 11.98 | 12.10 | 15,265 | -1.00(-7.63%) |
Apr 29, 2019 | 13.23 | 13.54 | 12.65 | 13.10 | 20,828 | -0.60(-4.38%) |
Apr 26, 2019 | 14.50 | 14.65 | 13.13 | 13.70 | 21,600 | -0.88(-6.04%) |
Apr 25, 2019 | 15.51 | 15.51 | 14.28 | 14.58 | 26,778 | -0.60(-3.95%) |
Apr 24, 2019 | 14.68 | 15.49 | 14.25 | 15.18 | 14,265 | +0.08(+0.53%) |
Apr 23, 2019 | 14.35 | 15.25 | 14.03 | 15.10 | 17,109 | +0.63(+4.37%) |
Apr 22, 2019 | 14.17 | 14.68 | 13.87 | 14.47 | 25,430 | -0.05(-0.36%) |
Apr 18, 2019 | 13.54 | 15.25 | 13.15 | 14.52 | 50,600 | +0.77(+5.60%) |
Apr 17, 2019 | 13.11 | 13.75 | 12.64 | 13.75 | 27,853 | +0.80(+6.15%) |
Apr 16, 2019 | 12.62 | 13.98 | 12.07 | 12.95 | 20,202 | -0.05(-0.36%) |
Apr 15, 2019 | 13.14 | 13.37 | 12.65 | 13.00 | 14,759 | -0.37(-2.77%) |
Apr 12, 2019 | 12.57 | 13.70 | 11.77 | 13.37 | 29,900 | +0.80(+6.36%) |
Apr 11, 2019 | 12.31 | 13.10 | 11.88 | 12.57 | 16,440 | +0.07(+0.56%) |
Apr 10, 2019 | 12.19 | 12.59 | 11.87 | 12.50 | 25,398 | +0.67(+5.66%) |
Apr 09, 2019 | 11.82 | 12.07 | 11.62 | 11.83 | 10,752 | -0.17(-1.42%) |
Apr 08, 2019 | 11.73 | 12.88 | 11.58 | 12.00 | 28,754 | -0.20(-1.64%) |
Apr 05, 2019 | 11.00 | 13.00 | 11.00 | 12.20 | 69,900 | +1.32(+12.13%) |
Apr 04, 2019 | 11.12 | 11.80 | 10.70 | 10.88 | 23,213 | -0.44(-3.89%) |
Apr 03, 2019 | 11.00 | 12.00 | 10.25 | 11.32 | 31,617 | +0.32(+2.91%) |
Apr 02, 2019 | 12.10 | 12.49 | 10.18 | 11.00 | 82,888 | -1.35(-10.93%) |
Apr 01, 2019 | 12.52 | 13.00 | 11.51 | 12.35 | 68,279 | -0.64(-4.93%) |
Mar 29, 2019 | 13.81 | 15.25 | 12.00 | 12.99 | 195,100 | -0.41(-3.06%) |
Mar 28, 2019 | 13.20 | 17.50 | 11.03 | 13.40 | 1,225,281 | +1.00(+8.06%) |
Mar 27, 2019 | 9.100 | 18.00 | 8.550 | 12.40 | 1,694,483 | +3.45(+38.55%) |
Mar 26, 2019 | 8.400 | 10.00 | 7.880 | 8.950 | 84,048 | +0.27(+3.11%) |
Mar 25, 2019 | 8.760 | 8.780 | 8.002 | 8.680 | 18,151 | -0.10(-1.17%) |
Mar 22, 2019 | 8.390 | 8.783 | 8.040 | 8.783 | 10,100 | +0.33(+3.94%) |
Mar 21, 2019 | 9.161 | 9.161 | 7.700 | 8.450 | 15,902 | -0.59(-6.55%) |
Mar 20, 2019 | 8.571 | 9.340 | 8.571 | 9.043 | 5,428 | +0.03(+0.36%) |
Mar 19, 2019 | 9.200 | 9.790 | 8.907 | 9.010 | 4,791 | -0.47(-4.96%) |
Mar 18, 2019 | 9.550 | 9.550 | 8.940 | 9.480 | 5,764 | -0.02(-0.21%) |
Mar 15, 2019 | 8.800 | 9.890 | 8.500 | 9.500 | 11,900 | +0.70(+7.95%) |
Mar 14, 2019 | 8.800 | 9.297 | 8.520 | 8.800 | 12,422 | +0.00(+0.00%) |
Mar 13, 2019 | 8.900 | 9.650 | 8.517 | 8.800 | 20,681 | -0.15(-1.68%) |
Mar 12, 2019 | 8.030 | 9.000 | 7.537 | 8.950 | 10,026 | +0.67(+8.09%) |
Mar 11, 2019 | 7.654 | 8.730 | 7.436 | 8.280 | 10,016 | +0.29(+3.63%) |
Mar 08, 2019 | 8.000 | 8.010 | 7.230 | 7.990 | 10,800 | -0.03(-0.37%) |
Mar 07, 2019 | 8.320 | 8.500 | 7.340 | 8.020 | 8,132 | -0.07(-0.87%) |
Mar 06, 2019 | 8.920 | 9.230 | 7.900 | 8.090 | 16,819 | -0.57(-6.58%) |
Mar 05, 2019 | 8.920 | 9.810 | 8.419 | 8.660 | 7,789 | -0.08(-0.92%) |
Mar 04, 2019 | 8.100 | 10.46 | 8.100 | 8.740 | 43,183 | +0.34(+4.05%) |