Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.500 | 2.500 | 2.195 | 2.440 | 26,012 | +0.06(+2.53%) |
May 30, 2018 | 2.525 | 2.590 | 2.160 | 2.380 | 18,865 | -0.14(-5.56%) |
May 29, 2018 | 2.450 | 2.540 | 2.450 | 2.520 | 9,574 | +0.15(+6.33%) |
May 25, 2018 | 2.370 | 2.370 | 2.370 | 0 | -0.13(-5.20%) | |
May 24, 2018 | 2.450 | 2.590 | 2.296 | 2.500 | 5,224 | +0.29(+13.12%) |
May 23, 2018 | 2.800 | 2.800 | 2.010 | 2.210 | 33,770 | -0.42(-15.97%) |
May 22, 2018 | 2.530 | 2.750 | 2.530 | 2.630 | 22,176 | +0.13(+5.20%) |
May 21, 2018 | 2.140 | 2.540 | 2.130 | 2.500 | 36,965 | +0.44(+21.36%) |
May 18, 2018 | 2.075 | 2.110 | 2.060 | 2.060 | 8,510 | +0.00(+0.00%) |
May 17, 2018 | 2.000 | 2.100 | 1.860 | 2.060 | 12,769 | -0.07(-3.29%) |
May 16, 2018 | 2.160 | 2.190 | 2.000 | 2.130 | 14,109 | -0.02(-0.70%) |
May 15, 2018 | 2.100 | 2.160 | 2.100 | 2.145 | 5,445 | -0.02(-0.69%) |
May 14, 2018 | 2.550 | 2.550 | 2.130 | 2.160 | 9,586 | -0.03(-1.37%) |
May 11, 2018 | 2.200 | 2.250 | 2.100 | 2.190 | 21,739 | -0.19(-7.98%) |
May 10, 2018 | 2.470 | 2.470 | 2.380 | 2.380 | 2,929 | -0.09(-3.64%) |
May 09, 2018 | 2.500 | 2.565 | 2.310 | 2.470 | 11,224 | +0.04(+1.81%) |
May 08, 2018 | 2.200 | 2.431 | 2.200 | 2.426 | 7,702 | +0.13(+5.48%) |
May 07, 2018 | 2.550 | 2.600 | 2.300 | 2.300 | 14,473 | -0.25(-9.80%) |
May 04, 2018 | 2.626 | 2.727 | 2.260 | 2.550 | 17,473 | -0.05(-1.92%) |
May 03, 2018 | 2.600 | 2.750 | 2.250 | 2.600 | 27,122 | -0.01(-0.38%) |
May 02, 2018 | 2.610 | 2.620 | 2.600 | 2.610 | 2,983 | -0.06(-2.25%) |
May 01, 2018 | 2.670 | 3.016 | 2.600 | 2.670 | 11,379 | -0.31(-10.40%) |
Apr 30, 2018 | 3.180 | 3.180 | 2.760 | 2.980 | 15,319 | -0.16(-5.10%) |
Apr 27, 2018 | 3.100 | 3.250 | 2.900 | 3.140 | 18,948 | +0.19(+6.44%) |
Apr 26, 2018 | 2.800 | 3.030 | 2.790 | 2.950 | 16,571 | +0.16(+5.73%) |
Apr 25, 2018 | 2.960 | 2.960 | 2.610 | 2.790 | 7,894 | +0.00(+0.00%) |
Apr 24, 2018 | 2.550 | 2.966 | 2.410 | 2.790 | 30,596 | +0.04(+1.45%) |
Apr 23, 2018 | 3.250 | 3.250 | 2.550 | 2.750 | 34,372 | -0.53(-16.16%) |
Apr 20, 2018 | 3.580 | 3.580 | 3.149 | 3.280 | 32,759 | -0.11(-3.24%) |
Apr 19, 2018 | 3.440 | 3.440 | 3.130 | 3.390 | 37,208 | -0.05(-1.45%) |
Apr 18, 2018 | 3.000 | 3.600 | 2.990 | 3.440 | 40,251 | +0.45(+15.05%) |
Apr 17, 2018 | 3.140 | 3.280 | 2.610 | 2.990 | 58,476 | -0.21(-6.56%) |
Apr 16, 2018 | 2.050 | 3.500 | 2.050 | 3.200 | 155,394 | +1.20(+60.00%) |
Apr 13, 2018 | 1.990 | 2.020 | 1.950 | 2.000 | 14,190 | +0.01(+0.76%) |
Apr 12, 2018 | 2.000 | 2.000 | 1.985 | 1.985 | 1,664 | -0.01(-0.75%) |
Apr 11, 2018 | 1.950 | 2.000 | 1.558 | 2.000 | 4,099 | +0.05(+2.56%) |
Apr 10, 2018 | 1.906 | 1.990 | 1.900 | 1.950 | 6,058 | -0.03(-1.52%) |
Apr 09, 2018 | 1.990 | 1.990 | 1.900 | 1.980 | 6,985 | -0.01(-0.50%) |
Apr 06, 2018 | 1.990 | 1.990 | 1.920 | 1.990 | 9,812 | +0.01(+0.51%) |
Apr 05, 2018 | 1.880 | 1.980 | 1.870 | 1.980 | 9,176 | +0.10(+5.18%) |
Apr 04, 2018 | 2.000 | 2.000 | 1.850 | 1.883 | 14,823 | -0.10(-4.92%) |
Apr 03, 2018 | 1.870 | 1.990 | 1.870 | 1.980 | 22,674 | +0.13(+7.03%) |
Apr 02, 2018 | 1.620 | 1.900 | 1.600 | 1.850 | 20,171 | +0.24(+14.91%) |
Mar 29, 2018 | 1.610 | 1.610 | 1.610 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 1.800 | 1.800 | 1.610 | 1.610 | 4,834 | -0.16(-9.24%) |
Mar 27, 2018 | 1.890 | 1.900 | 1.774 | 1.774 | 7,109 | -0.03(-1.44%) |
Mar 26, 2018 | 1.825 | 1.880 | 1.730 | 1.800 | 18,095 | +0.00(+0.00%) |
Mar 23, 2018 | 1.820 | 1.900 | 1.790 | 1.800 | 7,117 | -0.02(-1.10%) |
Mar 22, 2018 | 1.560 | 1.820 | 1.560 | 1.820 | 11,901 | +0.14(+8.33%) |
Mar 21, 2018 | 1.750 | 1.750 | 1.550 | 1.680 | 8,305 | -0.01(-0.59%) |
Mar 20, 2018 | 1.670 | 1.690 | 1.661 | 1.690 | 2,662 | +0.04(+2.42%) |
Mar 19, 2018 | 1.700 | 1.700 | 1.600 | 1.650 | 3,709 | +0.05(+3.12%) |
Mar 16, 2018 | 1.700 | 1.700 | 1.600 | 1.600 | 11,915 | -0.11(-6.43%) |
Mar 15, 2018 | 1.650 | 1.710 | 1.540 | 1.710 | 11,147 | -0.03(-1.72%) |
Mar 14, 2018 | 1.790 | 1.790 | 1.700 | 1.740 | 4,405 | -0.02(-1.21%) |
Mar 13, 2018 | 1.820 | 1.820 | 1.700 | 1.761 | 4,187 | +0.02(+1.22%) |
Mar 12, 2018 | 1.700 | 1.900 | 1.590 | 1.740 | 18,734 | +0.09(+5.45%) |
Mar 09, 2018 | 1.610 | 1.661 | 1.610 | 1.650 | 1,888 | +0.04(+2.48%) |
Mar 08, 2018 | 2.080 | 2.080 | 1.609 | 1.610 | 13,627 | -0.14(-7.99%) |
Mar 07, 2018 | 1.810 | 1.810 | 1.650 | 1.750 | 4,872 | -0.06(-3.31%) |
Mar 06, 2018 | 1.670 | 1.820 | 1.670 | 1.810 | 3,604 | +0.14(+8.38%) |
Mar 05, 2018 | 1.830 | 1.830 | 1.670 | 1.670 | 14,657 | -0.15(-8.24%) |
Mar 02, 2018 | 1.840 | 1.840 | 1.752 | 1.820 | 7,321 | +0.02(+1.11%) |