Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.050 | 3.200 | 3.050 | 3.100 | 409,088 | +0.00(+0.00%) |
May 30, 2018 | 3.000 | 3.150 | 2.955 | 3.100 | 227,484 | +0.05(+1.64%) |
May 29, 2018 | 3.100 | 3.150 | 3.000 | 3.050 | 270,384 | -0.05(-1.61%) |
May 25, 2018 | 3.100 | 3.100 | 3.100 | 0 | -0.05(-1.59%) | |
May 24, 2018 | 2.950 | 3.200 | 2.950 | 3.150 | 618,239 | +0.15(+5.00%) |
May 23, 2018 | 3.300 | 3.300 | 2.919 | 3.000 | 900,792 | +0.15(+5.26%) |
May 22, 2018 | 2.800 | 2.950 | 2.750 | 2.850 | 111,114 | +0.00(+0.00%) |
May 21, 2018 | 2.900 | 2.900 | 2.750 | 2.850 | 256,040 | +0.00(+0.00%) |
May 18, 2018 | 2.850 | 2.950 | 2.808 | 2.850 | 161,610 | -0.05(-1.72%) |
May 17, 2018 | 2.900 | 2.940 | 2.850 | 2.900 | 118,984 | +0.00(+0.00%) |
May 16, 2018 | 2.900 | 2.950 | 2.850 | 2.900 | 100,200 | +0.00(+0.00%) |
May 15, 2018 | 2.850 | 2.975 | 2.850 | 2.900 | 290,244 | +0.05(+1.75%) |
May 14, 2018 | 2.900 | 2.955 | 2.850 | 2.850 | 251,959 | -0.05(-1.72%) |
May 11, 2018 | 3.000 | 3.050 | 2.850 | 2.900 | 318,004 | -0.10(-3.33%) |
May 10, 2018 | 3.200 | 3.200 | 2.950 | 3.000 | 674,047 | -0.15(-4.76%) |
May 09, 2018 | 3.150 | 3.250 | 3.123 | 3.150 | 106,208 | +0.00(+0.00%) |
May 08, 2018 | 3.300 | 3.350 | 2.950 | 3.150 | 667,974 | -0.15(-4.55%) |
May 07, 2018 | 3.500 | 3.550 | 3.250 | 3.300 | 547,498 | -0.15(-4.35%) |
May 04, 2018 | 3.350 | 3.450 | 3.300 | 3.450 | 1,521,061 | +0.15(+4.55%) |
May 03, 2018 | 3.150 | 3.450 | 3.150 | 3.300 | 1,236,552 | +0.15(+4.76%) |
May 02, 2018 | 3.200 | 3.450 | 3.100 | 3.150 | 3,188,415 | +0.40(+14.55%) |
May 01, 2018 | 2.750 | 2.850 | 2.750 | 2.750 | 108,508 | -0.05(-1.79%) |
Apr 30, 2018 | 2.650 | 2.800 | 2.625 | 2.800 | 253,500 | +0.15(+5.66%) |
Apr 27, 2018 | 2.700 | 2.850 | 2.650 | 2.650 | 157,699 | -0.05(-1.85%) |
Apr 26, 2018 | 2.650 | 2.800 | 2.600 | 2.700 | 212,635 | +0.10(+3.85%) |
Apr 25, 2018 | 2.700 | 2.700 | 2.555 | 2.600 | 117,603 | -0.05(-1.89%) |
Apr 24, 2018 | 2.500 | 2.700 | 2.500 | 2.650 | 107,319 | +0.05(+1.92%) |
Apr 23, 2018 | 2.900 | 2.950 | 2.450 | 2.600 | 518,280 | -0.30(-10.34%) |
Apr 20, 2018 | 2.850 | 2.950 | 2.750 | 2.900 | 197,590 | +0.05(+1.75%) |
Apr 19, 2018 | 2.850 | 3.200 | 2.805 | 2.850 | 541,132 | +0.05(+1.79%) |
Apr 18, 2018 | 2.450 | 2.850 | 2.400 | 2.800 | 1,066,763 | +0.35(+14.29%) |
Apr 17, 2018 | 2.400 | 2.500 | 2.400 | 2.450 | 241,552 | +0.05(+2.08%) |
Apr 16, 2018 | 2.350 | 2.450 | 2.350 | 2.400 | 194,551 | +0.05(+2.13%) |
Apr 13, 2018 | 2.400 | 2.475 | 2.350 | 2.350 | 372,810 | -0.05(-2.08%) |
Apr 12, 2018 | 2.350 | 2.400 | 2.300 | 2.400 | 108,083 | +0.05(+2.13%) |
Apr 11, 2018 | 2.300 | 2.400 | 2.250 | 2.350 | 377,226 | +0.00(+0.00%) |
Apr 10, 2018 | 2.450 | 2.450 | 2.300 | 2.350 | 253,351 | -0.05(-2.08%) |
Apr 09, 2018 | 2.250 | 2.400 | 2.150 | 2.400 | 203,814 | +0.15(+6.67%) |
Apr 06, 2018 | 2.300 | 2.400 | 2.200 | 2.250 | 309,914 | -0.05(-2.17%) |
Apr 05, 2018 | 2.350 | 2.400 | 2.250 | 2.300 | 127,573 | -0.05(-2.13%) |
Apr 04, 2018 | 2.150 | 2.350 | 2.100 | 2.350 | 450,944 | +0.20(+9.30%) |
Apr 03, 2018 | 2.350 | 2.350 | 2.100 | 2.150 | 524,072 | -0.20(-8.51%) |
Apr 02, 2018 | 2.200 | 2.450 | 2.150 | 2.350 | 639,514 | +0.10(+4.44%) |
Mar 29, 2018 | 2.250 | 2.250 | 2.250 | 0 | -0.15(-6.25%) | |
Mar 28, 2018 | 2.600 | 2.600 | 2.250 | 2.400 | 2,849,778 | +0.50(+26.32%) |
Mar 27, 2018 | 2.000 | 2.000 | 1.750 | 1.900 | 1,339,405 | -0.05(-2.56%) |
Mar 26, 2018 | 2.150 | 2.150 | 1.950 | 1.950 | 1,045,219 | -0.20(-9.30%) |
Mar 23, 2018 | 2.300 | 2.350 | 2.100 | 2.150 | 425,985 | -0.10(-4.44%) |
Mar 22, 2018 | 2.250 | 2.350 | 2.250 | 2.250 | 183,948 | -0.05(-2.17%) |
Mar 21, 2018 | 2.400 | 2.400 | 2.160 | 2.300 | 206,105 | -0.10(-4.17%) |
Mar 20, 2018 | 2.400 | 2.400 | 2.300 | 2.400 | 157,148 | +0.01(+0.42%) |
Mar 19, 2018 | 2.390 | 2.440 | 2.141 | 2.390 | 482,306 | +0.00(+0.00%) |
Mar 16, 2018 | 2.440 | 2.490 | 2.340 | 2.390 | 841,945 | -0.05(-2.04%) |
Mar 15, 2018 | 2.539 | 2.589 | 2.390 | 2.440 | 510,553 | -0.05(-2.00%) |
Mar 14, 2018 | 2.440 | 2.589 | 2.390 | 2.490 | 611,385 | +0.10(+4.17%) |
Mar 13, 2018 | 2.440 | 2.589 | 2.390 | 2.390 | 539,454 | -0.05(-2.04%) |
Mar 12, 2018 | 2.440 | 2.490 | 2.390 | 2.440 | 337,412 | +0.00(+0.00%) |
Mar 09, 2018 | 2.390 | 2.490 | 2.340 | 2.440 | 727,147 | +0.00(+0.00%) |
Mar 08, 2018 | 2.241 | 2.589 | 2.191 | 2.440 | 1,048,220 | +0.15(+6.52%) |
Mar 07, 2018 | 2.241 | 2.290 | 386,913 | -0.05(-2.13%) | ||
Mar 06, 2018 | 2.390 | 2.465 | 2.241 | 2.340 | 643,421 | -0.05(-2.08%) |
Mar 05, 2018 | 2.290 | 2.390 | 2.290 | 2.390 | 908,027 | +0.05(+2.13%) |
Mar 02, 2018 | 2.141 | 2.340 | 2.141 | 2.340 | 832,456 | +0.15(+6.82%) |