Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.010 | 2.050 | 1.950 | 2.020 | 539,183 | +0.00(+0.00%) |
May 30, 2018 | 2.040 | 2.040 | 2.010 | 2.020 | 257,684 | -0.03(-1.46%) |
May 29, 2018 | 2.100 | 2.105 | 2.040 | 2.050 | 240,710 | -0.05(-2.38%) |
May 25, 2018 | 2.100 | 2.100 | 2.100 | 0 | -0.01(-0.47%) | |
May 24, 2018 | 2.110 | 2.120 | 2.077 | 2.110 | 439,842 | +0.01(+0.48%) |
May 23, 2018 | 2.100 | 2.120 | 2.071 | 2.100 | 431,843 | -0.01(-0.47%) |
May 22, 2018 | 2.170 | 2.170 | 2.090 | 2.110 | 490,839 | -0.03(-1.40%) |
May 21, 2018 | 2.060 | 2.180 | 2.020 | 2.140 | 794,429 | +0.10(+4.90%) |
May 18, 2018 | 2.060 | 2.080 | 2.020 | 2.040 | 426,919 | -0.02(-0.97%) |
May 17, 2018 | 2.050 | 2.085 | 2.030 | 2.060 | 331,208 | +0.00(+0.00%) |
May 16, 2018 | 2.050 | 2.080 | 2.040 | 2.060 | 339,192 | +0.01(+0.49%) |
May 15, 2018 | 2.060 | 2.070 | 2.021 | 2.050 | 504,603 | -0.01(-0.49%) |
May 14, 2018 | 1.990 | 2.100 | 1.960 | 2.060 | 881,766 | +0.08(+4.04%) |
May 11, 2018 | 1.970 | 2.000 | 1.960 | 1.980 | 428,211 | -0.01(-0.50%) |
May 10, 2018 | 1.990 | 2.015 | 1.960 | 1.990 | 393,903 | +0.00(+0.00%) |
May 09, 2018 | 2.010 | 2.060 | 1.950 | 1.990 | 489,822 | -0.02(-1.00%) |
May 08, 2018 | 2.000 | 2.030 | 1.970 | 2.010 | 484,359 | +0.01(+0.50%) |
May 07, 2018 | 2.040 | 2.041 | 1.950 | 2.000 | 702,853 | -0.02(-0.99%) |
May 04, 2018 | 2.050 | 2.100 | 2.010 | 2.020 | 765,648 | -0.05(-2.42%) |
May 03, 2018 | 2.080 | 2.160 | 2.066 | 2.070 | 686,667 | -0.04(-1.90%) |
May 02, 2018 | 1.950 | 2.170 | 1.950 | 2.110 | 2,662,512 | +0.12(+6.03%) |
May 01, 2018 | 1.940 | 2.010 | 1.920 | 1.990 | 1,124,752 | +0.04(+2.05%) |
Apr 30, 2018 | 2.060 | 2.070 | 1.930 | 1.950 | 1,216,598 | -0.10(-4.88%) |
Apr 27, 2018 | 2.070 | 2.070 | 2.030 | 2.050 | 461,683 | -0.02(-0.97%) |
Apr 26, 2018 | 2.040 | 2.095 | 1.991 | 2.070 | 605,120 | +0.04(+1.97%) |
Apr 25, 2018 | 2.040 | 2.140 | 2.030 | 2.030 | 1,107,513 | +0.00(+0.00%) |
Apr 24, 2018 | 2.220 | 2.240 | 1.990 | 2.030 | 3,186,469 | -0.19(-8.56%) |
Apr 23, 2018 | 2.320 | 2.320 | 2.200 | 2.220 | 1,030,467 | -0.11(-4.72%) |
Apr 20, 2018 | 2.280 | 2.340 | 2.220 | 2.330 | 829,628 | +0.06(+2.64%) |
Apr 19, 2018 | 2.260 | 2.281 | 2.210 | 2.270 | 1,029,516 | -0.01(-0.44%) |
Apr 18, 2018 | 2.250 | 2.320 | 2.210 | 2.280 | 884,178 | +0.03(+1.33%) |
Apr 17, 2018 | 2.300 | 2.355 | 2.250 | 2.250 | 1,169,804 | -0.05(-2.17%) |
Apr 16, 2018 | 2.340 | 2.350 | 2.210 | 2.300 | 1,298,285 | -0.04(-1.71%) |
Apr 13, 2018 | 2.360 | 2.370 | 2.270 | 2.340 | 580,288 | -0.01(-0.43%) |
Apr 12, 2018 | 2.320 | 2.380 | 2.260 | 2.350 | 626,815 | +0.05(+2.17%) |
Apr 11, 2018 | 2.260 | 2.340 | 2.210 | 2.300 | 1,542,633 | +0.02(+0.88%) |
Apr 10, 2018 | 2.200 | 2.290 | 2.137 | 2.280 | 2,231,480 | +0.02(+0.88%) |
Apr 09, 2018 | 2.290 | 2.350 | 2.180 | 2.260 | 1,147,289 | -0.01(-0.44%) |
Apr 06, 2018 | 2.430 | 2.470 | 2.255 | 2.270 | 1,371,946 | -0.17(-6.97%) |
Apr 05, 2018 | 2.670 | 2.670 | 2.370 | 2.440 | 1,437,817 | -0.20(-7.58%) |
Apr 04, 2018 | 2.570 | 2.660 | 2.530 | 2.640 | 383,103 | +0.02(+0.76%) |
Apr 03, 2018 | 2.650 | 2.690 | 2.570 | 2.620 | 341,448 | -0.03(-1.13%) |
Apr 02, 2018 | 2.670 | 2.700 | 2.610 | 2.650 | 373,461 | -0.02(-0.75%) |
Mar 29, 2018 | 2.670 | 2.670 | 2.670 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 2.690 | 2.740 | 2.650 | 2.670 | 396,611 | -0.05(-1.84%) |
Mar 27, 2018 | 2.740 | 2.750 | 2.665 | 2.720 | 347,065 | -0.01(-0.37%) |
Mar 26, 2018 | 2.690 | 2.770 | 2.650 | 2.730 | 333,771 | +0.04(+1.49%) |
Mar 23, 2018 | 2.720 | 2.749 | 2.650 | 2.690 | 260,424 | -0.01(-0.37%) |
Mar 22, 2018 | 2.760 | 2.775 | 2.650 | 2.700 | 494,581 | -0.08(-2.88%) |
Mar 21, 2018 | 2.760 | 2.800 | 2.750 | 2.780 | 1,186,329 | +0.07(+2.58%) |
Mar 20, 2018 | 2.720 | 2.760 | 2.670 | 2.710 | 322,480 | -0.01(-0.37%) |
Mar 19, 2018 | 2.770 | 2.790 | 2.690 | 2.720 | 367,647 | -0.03(-1.09%) |
Mar 16, 2018 | 2.710 | 2.800 | 2.710 | 2.750 | 260,039 | +0.04(+1.48%) |
Mar 15, 2018 | 2.770 | 2.781 | 2.700 | 2.710 | 246,932 | -0.05(-1.81%) |
Mar 14, 2018 | 2.810 | 2.810 | 2.745 | 2.760 | 556,480 | -0.03(-1.08%) |
Mar 13, 2018 | 2.830 | 2.830 | 2.745 | 2.790 | 253,080 | -0.03(-1.06%) |
Mar 12, 2018 | 2.790 | 2.850 | 2.761 | 2.820 | 404,739 | +0.02(+0.71%) |
Mar 09, 2018 | 2.770 | 2.810 | 2.730 | 2.800 | 501,192 | +0.05(+1.82%) |
Mar 08, 2018 | 2.780 | 2.790 | 2.710 | 2.750 | 318,154 | +0.01(+0.36%) |
Mar 07, 2018 | 2.780 | 2.560 | 2.740 | 1,320,923 | -0.01(-0.36%) | |
Mar 06, 2018 | 2.800 | 2.840 | 2.720 | 2.750 | 453,653 | -0.04(-1.43%) |
Mar 05, 2018 | 2.650 | 2.800 | 2.650 | 2.790 | 461,071 | +0.14(+5.28%) |
Mar 02, 2018 | 2.610 | 2.650 | 2.550 | 2.650 | 231,134 | +0.02(+0.76%) |