Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.900 | 4.050 | 3.640 | 3.720 | 995,732 | -0.05(-1.33%) |
May 30, 2018 | 3.590 | 3.840 | 3.570 | 3.770 | 752,935 | +0.17(+4.72%) |
May 29, 2018 | 3.570 | 3.600 | 3.440 | 3.600 | 221,722 | +0.04(+1.12%) |
May 25, 2018 | 3.560 | 3.560 | 3.560 | 0 | -0.02(-0.56%) | |
May 24, 2018 | 3.560 | 3.630 | 3.510 | 3.580 | 235,815 | +0.04(+1.13%) |
May 23, 2018 | 3.570 | 3.620 | 3.471 | 3.540 | 285,793 | -0.03(-0.84%) |
May 22, 2018 | 3.510 | 3.670 | 3.410 | 3.570 | 306,774 | +0.07(+2.00%) |
May 21, 2018 | 3.630 | 3.750 | 3.490 | 3.500 | 628,299 | -0.11(-3.05%) |
May 18, 2018 | 3.600 | 3.670 | 3.480 | 3.610 | 1,057,392 | +0.25(+7.44%) |
May 17, 2018 | 3.540 | 3.570 | 3.330 | 3.360 | 602,979 | -0.15(-4.27%) |
May 16, 2018 | 3.550 | 3.700 | 3.301 | 3.510 | 1,106,325 | -0.01(-0.28%) |
May 15, 2018 | 3.190 | 3.580 | 3.121 | 3.520 | 1,885,103 | +0.43(+13.92%) |
May 14, 2018 | 2.920 | 3.139 | 2.880 | 3.090 | 639,097 | +0.20(+6.92%) |
May 11, 2018 | 2.730 | 2.990 | 2.700 | 2.890 | 354,934 | +0.15(+5.47%) |
May 10, 2018 | 2.810 | 2.870 | 2.740 | 2.740 | 247,442 | -0.10(-3.52%) |
May 09, 2018 | 2.840 | 2.900 | 2.700 | 2.840 | 389,448 | -0.01(-0.35%) |
May 08, 2018 | 2.900 | 2.900 | 2.820 | 2.850 | 303,449 | -0.03(-1.04%) |
May 07, 2018 | 2.850 | 2.923 | 2.820 | 2.880 | 326,983 | +0.02(+0.70%) |
May 04, 2018 | 2.900 | 2.910 | 2.821 | 2.860 | 301,887 | -0.01(-0.35%) |
May 03, 2018 | 2.910 | 2.920 | 2.710 | 2.870 | 503,588 | -0.06(-2.05%) |
May 02, 2018 | 2.900 | 3.060 | 2.811 | 2.930 | 1,250,467 | +0.08(+2.81%) |
May 01, 2018 | 2.720 | 2.868 | 2.620 | 2.850 | 605,929 | +0.13(+4.78%) |
Apr 30, 2018 | 2.490 | 2.750 | 2.490 | 2.720 | 1,293,203 | +0.28(+11.48%) |
Apr 27, 2018 | 2.230 | 2.450 | 2.230 | 2.440 | 690,905 | +0.20(+8.93%) |
Apr 26, 2018 | 2.100 | 2.310 | 2.100 | 2.240 | 461,655 | +0.14(+6.67%) |
Apr 25, 2018 | 2.120 | 2.160 | 2.100 | 2.100 | 125,217 | -0.03(-1.41%) |
Apr 24, 2018 | 2.160 | 2.180 | 2.130 | 2.130 | 140,487 | -0.03(-1.39%) |
Apr 23, 2018 | 2.160 | 2.190 | 2.100 | 2.160 | 151,687 | -0.02(-0.81%) |
Apr 20, 2018 | 2.160 | 2.190 | 2.160 | 2.178 | 35,380 | +0.01(+0.35%) |
Apr 19, 2018 | 2.160 | 2.190 | 2.150 | 2.170 | 64,689 | +0.02(+0.93%) |
Apr 18, 2018 | 2.170 | 2.200 | 2.145 | 2.150 | 134,066 | -0.03(-1.38%) |
Apr 17, 2018 | 2.170 | 2.200 | 2.140 | 2.180 | 93,521 | +0.03(+1.40%) |
Apr 16, 2018 | 2.170 | 2.190 | 2.150 | 2.150 | 63,576 | -0.02(-0.92%) |
Apr 13, 2018 | 2.160 | 2.190 | 2.150 | 2.170 | 110,373 | +0.00(+0.00%) |
Apr 12, 2018 | 2.170 | 2.184 | 2.121 | 2.170 | 97,297 | +0.03(+1.40%) |
Apr 11, 2018 | 2.090 | 2.170 | 2.080 | 2.140 | 115,016 | +0.05(+2.39%) |
Apr 10, 2018 | 2.080 | 2.090 | 2.060 | 2.090 | 98,645 | +0.04(+1.95%) |
Apr 09, 2018 | 2.060 | 2.100 | 2.010 | 2.050 | 51,768 | +0.02(+0.99%) |
Apr 06, 2018 | 2.020 | 2.080 | 2.020 | 2.030 | 68,405 | -0.02(-0.98%) |
Apr 05, 2018 | 2.050 | 2.070 | 1.980 | 2.050 | 62,719 | -0.01(-0.49%) |
Apr 04, 2018 | 2.000 | 2.097 | 2.000 | 2.060 | 87,788 | +0.05(+2.49%) |
Apr 03, 2018 | 2.000 | 2.040 | 1.985 | 2.010 | 96,592 | +0.01(+0.50%) |
Apr 02, 2018 | 2.030 | 2.030 | 1.960 | 2.000 | 201,377 | -0.01(-0.50%) |
Mar 29, 2018 | 2.010 | 2.010 | 2.010 | 0 | -0.08(-3.83%) | |
Mar 28, 2018 | 2.100 | 2.120 | 2.030 | 2.090 | 110,845 | -0.01(-0.48%) |
Mar 27, 2018 | 2.130 | 2.160 | 2.090 | 2.100 | 100,810 | -0.04(-1.87%) |
Mar 26, 2018 | 2.180 | 2.180 | 2.080 | 2.140 | 141,020 | +0.02(+0.94%) |
Mar 23, 2018 | 2.150 | 2.200 | 2.100 | 2.120 | 187,515 | -0.02(-0.93%) |
Mar 22, 2018 | 2.100 | 2.180 | 2.095 | 2.140 | 80,102 | -0.02(-0.93%) |
Mar 21, 2018 | 2.160 | 2.200 | 2.100 | 2.160 | 128,484 | +0.02(+0.93%) |
Mar 20, 2018 | 2.110 | 2.178 | 2.070 | 2.140 | 55,929 | +0.02(+0.94%) |
Mar 19, 2018 | 2.160 | 2.180 | 2.060 | 2.120 | 103,232 | -0.06(-2.75%) |
Mar 16, 2018 | 2.100 | 2.190 | 2.090 | 2.180 | 195,963 | +0.09(+4.31%) |
Mar 15, 2018 | 2.100 | 2.110 | 2.090 | 2.090 | 119,696 | -0.01(-0.48%) |
Mar 14, 2018 | 2.130 | 2.160 | 2.100 | 2.100 | 92,064 | -0.04(-1.87%) |
Mar 13, 2018 | 2.150 | 2.160 | 2.120 | 2.140 | 91,935 | +0.02(+0.94%) |
Mar 12, 2018 | 2.150 | 2.190 | 2.100 | 2.120 | 213,597 | -0.02(-0.93%) |
Mar 09, 2018 | 2.160 | 2.190 | 2.120 | 2.140 | 169,768 | -0.04(-1.83%) |
Mar 08, 2018 | 2.170 | 2.200 | 2.150 | 2.180 | 79,261 | +0.03(+1.40%) |
Mar 07, 2018 | 2.120 | 2.220 | 2.110 | 2.150 | 130,347 | +0.00(+0.00%) |
Mar 06, 2018 | 2.170 | 2.200 | 2.140 | 2.150 | 132,187 | +0.00(+0.00%) |
Mar 05, 2018 | 2.170 | 2.180 | 2.120 | 2.150 | 126,757 | -0.02(-0.92%) |
Mar 02, 2018 | 2.090 | 2.189 | 2.050 | 2.170 | 202,234 | +0.08(+3.83%) |