Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.625 | 2.690 | 2.600 | 2.633 | 8,548 | +0.02(+0.95%) |
May 30, 2018 | 2.707 | 2.707 | 2.600 | 2.608 | 6,092 | +0.00(+0.00%) |
May 29, 2018 | 2.800 | 2.814 | 2.600 | 2.608 | 13,100 | -0.20(-7.04%) |
May 25, 2018 | 2.806 | 2.806 | 2.806 | 0 | +0.08(+3.02%) | |
May 24, 2018 | 2.822 | 2.822 | 2.682 | 2.724 | 3,868 | -0.08(-2.93%) |
May 23, 2018 | 2.699 | 2.806 | 2.699 | 2.806 | 4,429 | +0.17(+6.56%) |
May 22, 2018 | 2.649 | 2.905 | 2.633 | 2.633 | 14,032 | +0.04(+1.59%) |
May 21, 2018 | 2.633 | 2.633 | 2.592 | 2.592 | 3,043 | -0.03(-1.25%) |
May 18, 2018 | 2.822 | 2.822 | 2.592 | 2.625 | 14,441 | -0.15(-5.34%) |
May 17, 2018 | 2.781 | 2.781 | 2.773 | 2.773 | 5,442 | +0.02(+0.90%) |
May 16, 2018 | 2.732 | 2.855 | 2.675 | 2.748 | 10,501 | -0.10(-3.47%) |
May 15, 2018 | 2.765 | 2.847 | 2.682 | 2.847 | 5,487 | +0.12(+4.22%) |
May 14, 2018 | 2.784 | 2.830 | 2.715 | 2.732 | 9,609 | -0.04(-1.48%) |
May 11, 2018 | 2.913 | 2.962 | 2.748 | 2.773 | 42,517 | +0.02(+0.90%) |
May 10, 2018 | 2.740 | 2.841 | 2.646 | 2.748 | 27,345 | +0.02(+0.91%) |
May 09, 2018 | 2.699 | 2.843 | 2.699 | 2.724 | 14,593 | +0.03(+1.22%) |
May 08, 2018 | 2.501 | 2.716 | 2.501 | 2.691 | 4,301 | -0.03(-1.21%) |
May 07, 2018 | 2.789 | 2.830 | 2.724 | 2.724 | 17,848 | -0.09(-3.22%) |
May 04, 2018 | 2.781 | 2.888 | 2.740 | 2.814 | 26,997 | +0.03(+1.18%) |
May 03, 2018 | 2.485 | 2.781 | 2.468 | 2.781 | 21,929 | +0.31(+12.67%) |
May 02, 2018 | 2.477 | 2.493 | 2.436 | 2.468 | 16,106 | -0.06(-2.28%) |
May 01, 2018 | 2.509 | 2.526 | 2.468 | 2.526 | 7,949 | +0.02(+0.79%) |
Apr 30, 2018 | 2.556 | 2.556 | 2.477 | 2.506 | 5,661 | -0.08(-3.00%) |
Apr 27, 2018 | 2.370 | 2.584 | 2.370 | 2.584 | 18,971 | +0.13(+5.37%) |
Apr 26, 2018 | 2.439 | 2.510 | 2.386 | 2.452 | 22,008 | -0.07(-2.93%) |
Apr 25, 2018 | 2.551 | 2.617 | 2.510 | 2.526 | 52,647 | -0.09(-3.46%) |
Apr 24, 2018 | 2.633 | 2.649 | 2.551 | 2.617 | 24,204 | +0.02(+0.63%) |
Apr 23, 2018 | 2.674 | 2.765 | 2.600 | 2.600 | 10,026 | -0.11(-3.95%) |
Apr 20, 2018 | 2.880 | 2.880 | 2.551 | 2.707 | 19,451 | -0.15(-5.19%) |
Apr 19, 2018 | 2.658 | 2.871 | 2.617 | 2.855 | 26,374 | +0.21(+7.76%) |
Apr 18, 2018 | 2.733 | 2.733 | 2.649 | 2.649 | 12,494 | -0.07(-2.42%) |
Apr 17, 2018 | 2.691 | 2.773 | 2.691 | 2.715 | 24,261 | +0.08(+3.12%) |
Apr 16, 2018 | 2.682 | 2.769 | 2.510 | 2.633 | 32,758 | +0.05(+1.91%) |
Apr 13, 2018 | 2.855 | 2.855 | 2.435 | 2.584 | 135,855 | +0.08(+3.29%) |
Apr 12, 2018 | 2.468 | 2.674 | 2.353 | 2.501 | 66,617 | +0.10(+4.11%) |
Apr 11, 2018 | 2.287 | 2.649 | 2.263 | 2.403 | 83,529 | +0.04(+1.74%) |
Apr 10, 2018 | 2.304 | 2.337 | 2.222 | 2.361 | 51,380 | +0.07(+3.24%) |
Apr 09, 2018 | 2.271 | 2.287 | 2.238 | 2.287 | 6,547 | +0.04(+1.83%) |
Apr 06, 2018 | 2.304 | 2.468 | 2.041 | 2.246 | 90,401 | -0.06(-2.50%) |
Apr 05, 2018 | 2.189 | 2.427 | 1.999 | 2.304 | 29,153 | +0.30(+14.75%) |
Apr 04, 2018 | 1.932 | 2.106 | 1.932 | 2.008 | 19,127 | -0.07(-3.56%) |
Apr 03, 2018 | 2.098 | 2.222 | 2.082 | 2.082 | 17,454 | +0.01(+0.40%) |
Apr 02, 2018 | 2.139 | 2.238 | 1.934 | 2.074 | 36,192 | -0.11(-4.91%) |
Mar 29, 2018 | 2.180 | 2.180 | 2.180 | 0 | -0.07(-3.28%) | |
Mar 28, 2018 | 2.320 | 2.320 | 2.222 | 2.255 | 53,370 | -0.10(-4.20%) |
Mar 27, 2018 | 2.468 | 2.468 | 2.345 | 2.353 | 10,742 | -0.12(-4.67%) |
Mar 26, 2018 | 2.419 | 2.485 | 2.370 | 2.468 | 9,829 | +0.12(+4.90%) |
Mar 23, 2018 | 2.501 | 2.501 | 2.304 | 2.353 | 73,259 | -0.15(-5.92%) |
Mar 22, 2018 | 2.715 | 2.715 | 2.460 | 2.501 | 150,890 | -0.11(-4.09%) |
Mar 21, 2018 | 2.592 | 2.625 | 2.485 | 2.608 | 48,472 | +0.15(+6.00%) |
Mar 20, 2018 | 2.575 | 2.575 | 2.404 | 2.460 | 24,367 | -0.11(-4.16%) |
Mar 19, 2018 | 2.608 | 2.617 | 2.542 | 2.567 | 35,459 | -0.04(-1.58%) |
Mar 16, 2018 | 2.584 | 2.633 | 2.542 | 2.608 | 59,659 | +0.06(+2.26%) |
Mar 15, 2018 | 2.493 | 2.633 | 2.444 | 2.551 | 36,625 | +0.08(+3.33%) |
Mar 14, 2018 | 2.460 | 2.526 | 2.403 | 2.468 | 19,473 | -0.02(-0.66%) |
Mar 13, 2018 | 2.477 | 2.485 | 2.433 | 2.485 | 6,619 | -0.03(-1.31%) |
Mar 12, 2018 | 2.649 | 2.666 | 2.468 | 2.518 | 19,299 | -0.12(-4.37%) |
Mar 09, 2018 | 2.649 | 2.732 | 2.600 | 2.633 | 53,946 | +0.01(+0.31%) |
Mar 08, 2018 | 2.575 | 2.641 | 2.559 | 2.625 | 14,754 | +0.07(+2.90%) |
Mar 07, 2018 | 2.789 | 2.789 | 2.551 | 2.551 | 19,170 | -0.23(-8.28%) |
Mar 06, 2018 | 2.839 | 2.962 | 2.680 | 2.781 | 133,418 | -0.06(-2.03%) |
Mar 05, 2018 | 2.452 | 2.839 | 2.285 | 2.839 | 99,142 | +0.17(+6.48%) |
Mar 02, 2018 | 2.238 | 2.666 | 2.238 | 2.666 | 12,135 | +0.44(+19.91%) |