Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.570 | 2.694 | 2.570 | 2.651 | 104,617 | +0.08(+3.18%) |
May 30, 2018 | 2.426 | 2.603 | 2.416 | 2.570 | 103,145 | +0.17(+7.00%) |
May 29, 2018 | 2.493 | 2.507 | 2.377 | 2.401 | 81,563 | -0.09(-3.66%) |
May 25, 2018 | 2.493 | 2.493 | 2.493 | 0 | -0.05(-2.08%) | |
May 24, 2018 | 2.546 | 2.614 | 2.546 | 2.546 | 34,771 | +0.01(+0.38%) |
May 23, 2018 | 2.560 | 2.656 | 2.522 | 2.536 | 134,153 | -0.01(-0.38%) |
May 22, 2018 | 2.810 | 2.810 | 2.546 | 2.546 | 261,642 | -0.22(-7.83%) |
May 21, 2018 | 2.747 | 2.810 | 2.703 | 2.762 | 83,607 | +0.04(+1.41%) |
May 18, 2018 | 2.882 | 2.891 | 2.714 | 2.723 | 81,321 | -0.13(-4.71%) |
May 17, 2018 | 2.973 | 2.973 | 2.788 | 2.858 | 171,094 | -0.03(-1.00%) |
May 16, 2018 | 2.767 | 2.954 | 2.743 | 2.887 | 285,799 | +0.12(+4.34%) |
May 15, 2018 | 2.627 | 2.795 | 2.618 | 2.767 | 236,168 | +0.17(+6.47%) |
May 14, 2018 | 2.507 | 2.622 | 2.443 | 2.598 | 111,990 | +0.09(+3.64%) |
May 11, 2018 | 2.474 | 2.568 | 2.440 | 2.507 | 145,973 | +0.11(+4.40%) |
May 10, 2018 | 2.339 | 2.435 | 2.334 | 2.401 | 77,149 | +0.08(+3.31%) |
May 09, 2018 | 2.281 | 2.416 | 2.281 | 2.325 | 122,108 | +0.08(+3.42%) |
May 08, 2018 | 2.310 | 2.315 | 2.243 | 2.248 | 93,104 | -0.05(-2.09%) |
May 07, 2018 | 2.257 | 2.430 | 2.257 | 2.296 | 55,227 | +0.01(+0.63%) |
May 04, 2018 | 2.233 | 2.324 | 2.233 | 2.281 | 84,186 | +0.04(+1.71%) |
May 03, 2018 | 2.435 | 2.435 | 2.219 | 2.243 | 155,989 | -0.20(-8.07%) |
May 02, 2018 | 2.363 | 2.464 | 2.329 | 2.440 | 83,141 | +0.06(+2.63%) |
May 01, 2018 | 2.401 | 2.426 | 2.323 | 2.377 | 91,480 | -0.07(-2.94%) |
Apr 30, 2018 | 2.512 | 2.517 | 2.430 | 2.450 | 107,080 | -0.06(-2.30%) |
Apr 27, 2018 | 2.589 | 2.646 | 2.483 | 2.507 | 218,144 | -0.08(-2.97%) |
Apr 26, 2018 | 2.579 | 2.598 | 2.433 | 2.584 | 244,702 | +0.12(+4.71%) |
Apr 25, 2018 | 2.435 | 2.505 | 2.435 | 2.468 | 435,230 | +0.08(+3.31%) |
Apr 24, 2018 | 2.319 | 2.445 | 2.296 | 2.389 | 616,684 | +0.08(+3.63%) |
Apr 23, 2018 | 2.333 | 2.352 | 2.208 | 2.305 | 712,279 | -0.03(-1.39%) |
Apr 20, 2018 | 2.370 | 2.398 | 2.290 | 2.338 | 170,779 | +0.00(+0.20%) |
Apr 19, 2018 | 2.389 | 2.431 | 2.324 | 2.333 | 245,987 | -0.04(-1.57%) |
Apr 18, 2018 | 2.307 | 2.486 | 2.285 | 2.370 | 508,828 | +0.11(+4.70%) |
Apr 17, 2018 | 2.301 | 2.313 | 2.240 | 2.264 | 11,567 | -0.03(-1.40%) |
Apr 16, 2018 | 2.282 | 2.342 | 2.194 | 2.296 | 155,700 | +0.01(+0.41%) |
Apr 13, 2018 | 2.231 | 2.352 | 2.184 | 2.287 | 295,712 | +0.08(+3.80%) |
Apr 12, 2018 | 2.124 | 2.221 | 2.124 | 2.203 | 95,149 | +0.08(+3.95%) |
Apr 11, 2018 | 2.115 | 2.161 | 2.115 | 2.119 | 50,147 | -0.00(-0.22%) |
Apr 10, 2018 | 2.101 | 2.152 | 2.101 | 2.124 | 73,533 | +0.05(+2.24%) |
Apr 09, 2018 | 2.036 | 2.180 | 2.036 | 2.077 | 132,180 | +0.04(+2.05%) |
Apr 06, 2018 | 1.932 | 2.059 | 1.932 | 2.036 | 154,590 | +0.11(+5.80%) |
Apr 05, 2018 | 1.943 | 1.957 | 1.915 | 1.924 | 87,044 | +0.01(+0.73%) |
Apr 04, 2018 | 1.892 | 1.937 | 1.887 | 1.910 | 106,004 | +0.01(+0.74%) |
Apr 03, 2018 | 1.878 | 1.914 | 1.868 | 1.896 | 65,845 | +0.02(+1.24%) |
Apr 02, 2018 | 1.882 | 1.882 | 1.864 | 1.873 | 12,826 | -0.02(-0.98%) |
Mar 29, 2018 | 1.892 | 1.892 | 1.892 | 0 | +0.02(+1.24%) | |
Mar 28, 2018 | 1.903 | 1.903 | 1.854 | 1.868 | 83,339 | -0.04(-2.19%) |
Mar 27, 2018 | 1.915 | 1.924 | 1.873 | 1.910 | 51,649 | +0.04(+2.24%) |
Mar 26, 2018 | 1.938 | 1.970 | 1.864 | 1.868 | 72,257 | -0.05(-2.66%) |
Mar 23, 2018 | 1.980 | 2.008 | 1.919 | 1.919 | 266,789 | -0.06(-2.82%) |
Mar 22, 2018 | 2.036 | 2.073 | 1.964 | 1.975 | 108,496 | -0.06(-2.97%) |
Mar 21, 2018 | 2.059 | 2.077 | 2.031 | 2.036 | 69,026 | -0.02(-1.13%) |
Mar 20, 2018 | 2.059 | 2.105 | 2.040 | 2.059 | 29,693 | +0.00(+0.00%) |
Mar 19, 2018 | 2.077 | 2.077 | 2.022 | 2.059 | 45,239 | -0.03(-1.56%) |
Mar 16, 2018 | 2.115 | 2.115 | 2.050 | 2.091 | 65,172 | -0.01(-0.66%) |
Mar 15, 2018 | 2.138 | 2.143 | 2.050 | 2.105 | 67,007 | -0.03(-1.52%) |
Mar 14, 2018 | 2.110 | 2.138 | 2.101 | 2.138 | 68,918 | -0.00(-0.22%) |
Mar 13, 2018 | 2.217 | 2.238 | 2.129 | 2.143 | 64,916 | -0.07(-2.97%) |
Mar 12, 2018 | 2.263 | 2.272 | 2.208 | 2.208 | 47,438 | -0.05(-2.04%) |
Mar 09, 2018 | 2.231 | 2.270 | 2.194 | 2.254 | 74,349 | +0.02(+1.04%) |
Mar 08, 2018 | 2.277 | 2.296 | 2.170 | 2.231 | 69,058 | -0.06(-2.44%) |
Mar 07, 2018 | 2.393 | 2.054 | 2.287 | 708,500 | -0.04(-1.60%) | |
Mar 06, 2018 | 2.352 | 2.377 | 2.296 | 2.324 | 389,209 | -0.03(-1.19%) |
Mar 05, 2018 | 2.328 | 2.417 | 2.328 | 2.352 | 28,030 | -0.01(-0.39%) |
Mar 02, 2018 | 2.273 | 2.417 | 2.228 | 2.361 | 77,224 | +0.05(+2.01%) |