Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-07-29 | 4.95 | 5.45 | 4.95 | 5.45 | 964,357 |
| 2019-07-26 | 4.95 | 4.95 | 4.95 | 4.95 | 0 |
| 2019-07-25 | 4.90 | 4.95 | 4.85 | 4.95 | 838,875 |
| 2019-07-24 | 4.90 | 4.90 | 4.90 | 4.90 | 150,000 |
| 2019-07-23 | 5.05 | 5.00 | 5.00 | 4.90 | 477,211 |
| 2019-07-22 | 5.00 | 5.00 | 5.00 | 5.00 | 18,067 |
| 2019-07-19 | 5.00 | 5.00 | 5.00 | 5.00 | 425,015 |
| 2019-07-18 | 5.00 | 5.00 | 5.00 | 5.00 | 63,792 |
| 2019-07-17 | 5.00 | 5.00 | 5.00 | 5.00 | 61,964 |
| 2019-07-16 | 5.00 | 5.00 | 5.00 | 5.00 | 40,628 |
| 2019-07-15 | 4.90 | 5.00 | 4.90 | 5.00 | 494,551 |
| 2019-07-12 | 4.90 | 4.90 | 4.90 | 4.90 | 279,881 |
| 2019-07-11 | 4.90 | 4.90 | 4.90 | 4.90 | 160,406 |
| 2019-07-10 | 4.85 | 4.90 | 4.85 | 4.90 | 906,621 |
| 2019-07-09 | 5.00 | 5.00 | 4.80 | 4.85 | 333,148 |
| 2019-07-08 | 5.05 | 5.05 | 4.95 | 5.00 | 824,482 |
| 2019-07-05 | 5.05 | 5.05 | 5.05 | 5.05 | 152,637 |
| 2019-07-04 | 5.05 | 5.05 | 5.05 | 5.05 | 80,000 |
| 2019-07-03 | 5.05 | 5.05 | 5.05 | 5.05 | 96,944 |
| 2019-07-02 | 5.05 | 5.05 | 5.05 | 5.05 | 64,997 |
| 2019-07-01 | 5.25 | 5.25 | 5.05 | 5.05 | 701,647 |
| 2019-06-28 | 5.25 | 5.25 | 5.25 | 5.25 | 68,539 |
| 2019-06-27 | 5.25 | 5.25 | 5.25 | 5.25 | 45,061 |
| 2019-06-26 | 5.45 | 5.45 | 5.25 | 5.25 | 477,693 |
| 2019-06-25 | 5.55 | 5.55 | 5.45 | 5.45 | 340,497 |
| 2019-06-24 | 5.65 | 5.65 | 5.55 | 5.55 | 1,173,657 |
| 2019-06-21 | 5.85 | 5.85 | 5.65 | 5.85 | 301,748 |
| 2019-06-20 | 5.85 | 5.85 | 5.85 | 5.85 | 141,425 |
| 2019-06-19 | 5.85 | 5.85 | 5.85 | 5.85 | 16,033 |
| 2019-06-18 | 5.85 | 5.85 | 5.85 | 5.85 | 627,272 |
| 2019-06-17 | 5.60 | 5.85 | 5.60 | 5.85 | 2,398,779 |
| 2019-06-14 | 5.85 | 5.85 | 5.60 | 5.60 | 928,429 |
| 2019-06-13 | 5.90 | 5.90 | 5.85 | 5.85 | 127,238 |
| 2019-06-12 | 5.90 | 5.90 | 5.90 | 5.90 | 76,310 |
| 2019-06-11 | 6.25 | 6.25 | 5.90 | 5.90 | 386,327 |
| 2019-06-10 | 6.25 | 6.25 | 6.25 | 6.25 | 271,894 |
| 2019-06-07 | 6.35 | 6.35 | 6.25 | 6.25 | 445,000 |
| 2019-06-06 | 5.95 | 6.35 | 5.90 | 6.35 | 1,569,236 |
| 2019-06-05 | 6.60 | 6.50 | 6.05 | 6.05 | 1,456,944 |
| 2019-06-04 | 5.75 | 6.65 | 5.75 | 6.60 | 5,814,929 |
| 2019-06-03 | 5.80 | 5.80 | 5.75 | 5.75 | 839,951 |
| 2019-05-31 | 5.80 | 5.80 | 5.80 | 5.75 | 98,036 |
| 2019-05-30 | 5.55 | 5.75 | 5.55 | 5.75 | 449,634 |
| 2019-05-29 | 5.35 | 5.55 | 5.35 | 5.55 | 2,045,204 |
| 2019-05-28 | 5.30 | 5.35 | 5.10 | 5.35 | 327,323 |
| 2019-05-24 | 5.45 | 5.45 | 5.30 | 5.30 | 1,005,000 |
| 2019-05-23 | 5.60 | 5.60 | 5.45 | 5.45 | 426,875 |
| 2019-05-22 | 5.60 | 5.60 | 5.60 | 5.60 | 265,090 |
| 2019-05-21 | 5.60 | 5.60 | 5.60 | 5.60 | 27,272 |
| 2019-05-20 | 5.60 | 5.60 | 5.60 | 5.60 | 122,326 |
| 2019-05-17 | 5.70 | 5.70 | 5.60 | 5.60 | 671,751 |
| 2019-05-16 | 5.70 | 5.70 | 5.70 | 5.70 | 147,001 |
| 2019-05-15 | 5.55 | 5.55 | 5.55 | 5.55 | 195,000 |
| 2019-05-14 | 5.65 | 5.65 | 5.55 | 5.55 | 16,061 |
| 2019-05-13 | 5.65 | 5.65 | 5.65 | 5.65 | 165,000 |
| 2019-05-10 | 5.70 | 5.70 | 5.65 | 5.65 | 917,863 |
| 2019-05-09 | 5.70 | 5.70 | 5.50 | 5.70 | 316,886 |
| 2019-05-08 | 5.65 | 5.70 | 5.65 | 5.70 | 411,014 |
| 2019-05-07 | 5.75 | 5.75 | 5.70 | 5.70 | 502,931 |
| 2019-05-03 | 5.75 | 5.75 | 5.75 | 5.75 | 608,103 |