Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.150 | 2.160 | 2.060 | 2.065 | 78,572 | -0.08(-3.94%) |
May 30, 2018 | 2.200 | 2.200 | 2.060 | 2.150 | 50,415 | -0.02(-0.92%) |
May 29, 2018 | 2.050 | 2.199 | 2.050 | 2.170 | 140,276 | +0.15(+7.43%) |
May 25, 2018 | 2.020 | 2.020 | 2.020 | 0 | -0.11(-5.16%) | |
May 24, 2018 | 2.240 | 2.240 | 2.100 | 2.130 | 47,553 | -0.09(-4.06%) |
May 23, 2018 | 2.240 | 2.250 | 2.040 | 2.220 | 128,746 | -0.00(-0.22%) |
May 22, 2018 | 2.260 | 2.280 | 2.150 | 2.225 | 126,448 | -0.02(-0.67%) |
May 21, 2018 | 2.210 | 2.255 | 2.180 | 2.240 | 115,573 | +0.04(+1.82%) |
May 18, 2018 | 2.170 | 2.230 | 2.150 | 2.200 | 75,142 | +0.01(+0.46%) |
May 17, 2018 | 2.260 | 2.260 | 2.160 | 2.190 | 44,744 | -0.05(-2.23%) |
May 16, 2018 | 2.140 | 2.250 | 2.130 | 2.240 | 57,475 | +0.07(+3.23%) |
May 15, 2018 | 2.300 | 2.300 | 2.160 | 2.170 | 84,923 | -0.07(-3.13%) |
May 14, 2018 | 2.300 | 2.330 | 2.200 | 2.240 | 192,766 | +0.08(+3.70%) |
May 11, 2018 | 1.990 | 2.240 | 1.990 | 2.160 | 157,726 | +0.17(+8.54%) |
May 10, 2018 | 1.950 | 2.070 | 1.943 | 1.990 | 77,971 | +0.07(+3.65%) |
May 09, 2018 | 1.880 | 1.930 | 1.880 | 1.920 | 30,889 | +0.05(+2.67%) |
May 08, 2018 | 1.850 | 1.880 | 1.850 | 1.870 | 13,643 | +0.01(+0.54%) |
May 07, 2018 | 1.910 | 1.910 | 1.860 | 1.860 | 52,013 | -0.04(-2.27%) |
May 04, 2018 | 1.890 | 1.920 | 1.880 | 1.903 | 32,157 | +0.02(+1.23%) |
May 03, 2018 | 1.900 | 1.920 | 1.870 | 1.880 | 10,560 | -0.01(-0.43%) |
May 02, 2018 | 1.830 | 1.900 | 1.830 | 1.888 | 16,024 | +0.06(+3.17%) |
May 01, 2018 | 1.850 | 1.880 | 1.820 | 1.830 | 39,856 | -0.03(-1.61%) |
Apr 30, 2018 | 1.900 | 1.920 | 1.860 | 1.860 | 53,842 | -0.04(-2.11%) |
Apr 27, 2018 | 1.880 | 1.920 | 1.880 | 1.900 | 55,962 | +0.02(+1.06%) |
Apr 26, 2018 | 1.900 | 1.910 | 1.860 | 1.880 | 64,730 | -0.02(-1.05%) |
Apr 25, 2018 | 1.910 | 1.950 | 1.887 | 1.900 | 55,057 | -0.02(-1.04%) |
Apr 24, 2018 | 1.930 | 1.940 | 1.910 | 1.920 | 27,522 | -0.03(-1.54%) |
Apr 23, 2018 | 1.950 | 1.950 | 1.930 | 1.950 | 31,423 | +0.00(+0.00%) |
Apr 20, 2018 | 1.960 | 1.970 | 1.914 | 1.950 | 18,910 | -0.01(-0.51%) |
Apr 19, 2018 | 1.930 | 1.960 | 1.850 | 1.960 | 47,840 | +0.05(+2.62%) |
Apr 18, 2018 | 1.930 | 1.950 | 1.900 | 1.910 | 24,275 | -0.01(-0.52%) |
Apr 17, 2018 | 1.970 | 1.970 | 1.900 | 1.920 | 51,937 | +0.01(+0.52%) |
Apr 16, 2018 | 1.920 | 1.920 | 1.897 | 1.910 | 23,883 | +0.03(+1.60%) |
Apr 13, 2018 | 1.860 | 1.950 | 1.860 | 1.880 | 97,056 | -0.02(-1.05%) |
Apr 12, 2018 | 1.910 | 1.940 | 1.850 | 1.900 | 36,316 | +0.00(+0.00%) |
Apr 11, 2018 | 1.900 | 2.100 | 1.850 | 1.900 | 163,611 | +0.10(+5.56%) |
Apr 10, 2018 | 1.690 | 1.850 | 1.680 | 1.800 | 129,112 | +0.12(+7.14%) |
Apr 09, 2018 | 1.610 | 1.740 | 1.600 | 1.680 | 51,822 | -0.07(-4.00%) |
Apr 06, 2018 | 1.770 | 1.770 | 1.720 | 1.750 | 18,816 | -0.01(-0.57%) |
Apr 05, 2018 | 1.780 | 1.790 | 1.720 | 1.760 | 121,223 | +0.05(+2.92%) |
Apr 04, 2018 | 1.650 | 1.720 | 1.650 | 1.710 | 22,179 | +0.06(+3.64%) |
Apr 03, 2018 | 1.620 | 1.710 | 1.620 | 1.650 | 25,075 | +0.02(+1.23%) |
Apr 02, 2018 | 1.650 | 1.670 | 1.610 | 1.630 | 39,603 | -0.03(-1.81%) |
Mar 29, 2018 | 1.660 | 1.660 | 1.660 | 0 | -0.02(-1.19%) | |
Mar 28, 2018 | 1.700 | 1.720 | 1.670 | 1.680 | 20,521 | -0.01(-0.59%) |
Mar 27, 2018 | 1.730 | 1.740 | 1.670 | 1.690 | 50,532 | -0.02(-1.17%) |
Mar 26, 2018 | 1.670 | 1.730 | 1.670 | 1.710 | 39,743 | +0.04(+2.40%) |
Mar 23, 2018 | 1.720 | 1.790 | 1.620 | 1.670 | 130,850 | -0.07(-4.02%) |
Mar 22, 2018 | 1.690 | 1.780 | 1.590 | 1.740 | 83,592 | +0.02(+1.16%) |
Mar 21, 2018 | 1.600 | 1.750 | 1.570 | 1.720 | 106,448 | +0.17(+10.97%) |
Mar 20, 2018 | 1.550 | 1.640 | 1.550 | 1.550 | 62,199 | -0.06(-3.73%) |
Mar 19, 2018 | 1.690 | 1.690 | 1.550 | 1.610 | 83,752 | +0.11(+7.33%) |
Mar 16, 2018 | 1.650 | 1.670 | 1.500 | 1.500 | 43,274 | -0.15(-9.09%) |
Mar 15, 2018 | 1.570 | 1.660 | 1.560 | 1.650 | 28,163 | +0.09(+5.77%) |
Mar 14, 2018 | 1.640 | 1.670 | 1.560 | 1.560 | 13,750 | -0.09(-5.45%) |
Mar 13, 2018 | 1.660 | 1.680 | 1.640 | 1.650 | 58,244 | +0.00(+0.00%) |
Mar 12, 2018 | 1.580 | 1.690 | 1.580 | 1.650 | 116,127 | +0.07(+4.43%) |
Mar 09, 2018 | 1.600 | 1.620 | 1.540 | 1.580 | 81,441 | +0.04(+2.60%) |
Mar 08, 2018 | 1.500 | 1.590 | 1.490 | 1.540 | 63,405 | +0.01(+0.65%) |
Mar 07, 2018 | 1.580 | 1.530 | 39,811 | -0.01(-0.65%) | ||
Mar 06, 2018 | 1.520 | 1.600 | 1.520 | 1.540 | 29,083 | +0.04(+2.67%) |
Mar 05, 2018 | 1.530 | 1.620 | 1.500 | 1.500 | 22,841 | -0.08(-5.06%) |
Mar 02, 2018 | 1.570 | 1.580 | 1.540 | 1.580 | 16,727 | +0.03(+1.94%) |