Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.125 | 2.125 | 2.100 | 2.102 | 314,182 | -0.01(-0.65%) |
May 30, 2018 | 2.116 | 2.116 | 2.109 | 2.116 | 132,023 | +0.01(+0.43%) |
May 29, 2018 | 2.116 | 2.116 | 2.103 | 2.107 | 121,255 | +0.00(+0.00%) |
May 25, 2018 | 2.107 | 2.107 | 2.107 | 0 | +0.00(+0.11%) | |
May 24, 2018 | 2.105 | 2.112 | 2.096 | 2.105 | 228,569 | -0.01(-0.43%) |
May 23, 2018 | 2.118 | 2.125 | 2.093 | 2.114 | 278,844 | +0.00(+0.22%) |
May 22, 2018 | 2.118 | 2.128 | 2.109 | 2.109 | 229,617 | -0.01(-0.43%) |
May 21, 2018 | 2.116 | 2.118 | 2.107 | 2.118 | 190,175 | +0.01(+0.33%) |
May 18, 2018 | 2.112 | 2.116 | 2.109 | 2.112 | 125,692 | +0.00(+0.22%) |
May 17, 2018 | 2.116 | 2.116 | 2.105 | 2.107 | 225,993 | -0.01(-0.43%) |
May 16, 2018 | 2.114 | 2.116 | 2.107 | 2.116 | 315,169 | +0.01(+0.33%) |
May 15, 2018 | 2.116 | 2.122 | 2.109 | 2.109 | 225,072 | -0.01(-0.43%) |
May 14, 2018 | 2.109 | 2.123 | 2.109 | 2.118 | 249,179 | +0.01(+0.43%) |
May 11, 2018 | 2.112 | 2.114 | 2.106 | 2.109 | 231,895 | +0.01(+0.43%) |
May 10, 2018 | 2.114 | 2.118 | 2.096 | 2.100 | 534,205 | -0.01(-0.65%) |
May 09, 2018 | 2.118 | 2.118 | 2.112 | 2.114 | 154,260 | +0.00(+0.11%) |
May 08, 2018 | 2.132 | 2.132 | 2.109 | 2.112 | 180,895 | -0.01(-0.64%) |
May 07, 2018 | 2.125 | 2.127 | 2.118 | 2.125 | 226,026 | +0.01(+0.32%) |
May 04, 2018 | 2.139 | 2.139 | 2.118 | 2.118 | 585,872 | -0.01(-0.64%) |
May 03, 2018 | 2.150 | 2.150 | 2.120 | 2.132 | 480,127 | -0.01(-0.53%) |
May 02, 2018 | 2.148 | 2.159 | 2.137 | 2.143 | 175,706 | +0.00(+0.00%) |
May 01, 2018 | 2.166 | 2.166 | 2.134 | 2.143 | 224,129 | -0.02(-0.84%) |
Apr 30, 2018 | 2.164 | 2.175 | 2.155 | 2.162 | 256,994 | +0.02(+0.74%) |
Apr 27, 2018 | 2.166 | 2.166 | 2.143 | 2.146 | 101,974 | +0.00(+0.11%) |
Apr 26, 2018 | 2.143 | 2.154 | 2.139 | 2.143 | 186,172 | +0.01(+0.32%) |
Apr 25, 2018 | 2.132 | 2.143 | 2.130 | 2.137 | 435,264 | +0.00(+0.21%) |
Apr 24, 2018 | 2.153 | 2.153 | 2.130 | 2.132 | 226,899 | -0.02(-0.95%) |
Apr 23, 2018 | 2.162 | 2.162 | 2.150 | 2.153 | 108,168 | +0.00(+0.00%) |
Apr 20, 2018 | 2.164 | 2.164 | 2.153 | 2.153 | 81,722 | -0.01(-0.42%) |
Apr 19, 2018 | 2.166 | 2.166 | 2.157 | 2.162 | 97,605 | +0.00(+0.21%) |
Apr 18, 2018 | 2.153 | 2.162 | 2.146 | 2.157 | 174,973 | +0.01(+0.53%) |
Apr 17, 2018 | 2.153 | 2.157 | 2.141 | 2.146 | 176,645 | -0.01(-0.32%) |
Apr 16, 2018 | 2.146 | 2.173 | 2.146 | 2.153 | 127,467 | +0.00(+0.21%) |
Apr 13, 2018 | 2.157 | 2.171 | 2.148 | 2.148 | 44,059 | +0.00(+0.21%) |
Apr 12, 2018 | 2.152 | 2.171 | 2.143 | 2.143 | 139,461 | -0.02(-0.73%) |
Apr 11, 2018 | 2.141 | 2.164 | 2.137 | 2.159 | 129,989 | +0.00(+0.21%) |
Apr 10, 2018 | 2.152 | 2.162 | 2.150 | 2.155 | 84,147 | -0.00(-0.21%) |
Apr 09, 2018 | 2.152 | 2.164 | 2.150 | 2.159 | 230,157 | -0.00(-0.11%) |
Apr 06, 2018 | 2.159 | 2.162 | 2.157 | 2.162 | 112,821 | +0.01(+0.42%) |
Apr 05, 2018 | 2.159 | 2.162 | 2.152 | 2.152 | 133,145 | -0.00(-0.21%) |
Apr 04, 2018 | 2.157 | 2.164 | 2.130 | 2.157 | 263,082 | +0.00(+0.11%) |
Apr 03, 2018 | 2.159 | 2.159 | 2.141 | 2.155 | 243,097 | +0.00(+0.11%) |
Apr 02, 2018 | 2.137 | 2.155 | 2.137 | 2.152 | 372,372 | +0.00(+0.11%) |
Mar 29, 2018 | 2.150 | 2.150 | 2.150 | 0 | +0.04(+1.93%) | |
Mar 28, 2018 | 2.116 | 2.116 | 2.100 | 2.109 | 340,662 | +0.00(+0.11%) |
Mar 27, 2018 | 2.114 | 2.119 | 2.103 | 2.107 | 212,662 | +0.00(+0.00%) |
Mar 26, 2018 | 2.128 | 2.128 | 2.105 | 2.107 | 321,079 | -0.02(-0.96%) |
Mar 23, 2018 | 2.116 | 2.128 | 2.107 | 2.128 | 220,527 | +0.01(+0.54%) |
Mar 22, 2018 | 2.146 | 2.147 | 2.114 | 2.116 | 273,299 | -0.03(-1.48%) |
Mar 21, 2018 | 2.157 | 2.157 | 2.134 | 2.148 | 230,793 | -0.01(-0.32%) |
Mar 20, 2018 | 2.173 | 2.173 | 2.141 | 2.155 | 352,106 | -0.01(-0.52%) |
Mar 19, 2018 | 2.155 | 2.171 | 2.152 | 2.166 | 246,452 | +0.00(+0.10%) |
Mar 16, 2018 | 2.162 | 2.168 | 2.159 | 2.164 | 265,703 | +0.01(+0.53%) |
Mar 15, 2018 | 2.168 | 2.168 | 2.152 | 2.152 | 161,991 | +0.00(+0.00%) |
Mar 14, 2018 | 2.155 | 2.159 | 2.143 | 2.152 | 287,934 | +0.01(+0.42%) |
Mar 13, 2018 | 2.146 | 2.150 | 2.139 | 2.143 | 309,262 | +0.00(+0.21%) |
Mar 12, 2018 | 2.150 | 2.150 | 2.132 | 2.139 | 230,828 | -0.01(-0.32%) |
Mar 09, 2018 | 2.152 | 2.155 | 2.143 | 2.146 | 70,686 | -0.00(-0.10%) |
Mar 08, 2018 | 2.146 | 2.161 | 2.143 | 2.148 | 370,782 | -0.01(-0.42%) |
Mar 07, 2018 | 2.159 | 2.157 | 91,065 | +0.01(+0.30%) | ||
Mar 06, 2018 | 2.152 | 2.152 | 2.141 | 2.151 | 123,085 | +0.00(+0.12%) |
Mar 05, 2018 | 2.148 | 2.152 | 2.141 | 2.148 | 225,167 | +0.01(+0.32%) |
Mar 02, 2018 | 2.152 | 2.152 | 2.134 | 2.141 | 109,699 | -0.01(-0.42%) |