Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.290 | 2.480 | 2.100 | 2.250 | 61,628 | -0.08(-3.43%) |
May 30, 2018 | 2.530 | 2.530 | 2.100 | 2.330 | 128,374 | -0.12(-4.90%) |
May 29, 2018 | 2.510 | 2.600 | 2.410 | 2.450 | 47,015 | +0.04(+1.66%) |
May 25, 2018 | 2.410 | 2.410 | 2.410 | 0 | -0.33(-11.98%) | |
May 24, 2018 | 2.750 | 2.950 | 2.650 | 2.738 | 86,675 | -0.06(-2.22%) |
May 23, 2018 | 2.715 | 2.930 | 2.610 | 2.800 | 44,482 | -0.08(-2.78%) |
May 22, 2018 | 3.120 | 3.120 | 2.710 | 2.880 | 131,042 | -0.08(-2.70%) |
May 21, 2018 | 3.380 | 3.415 | 2.860 | 2.960 | 201,213 | -0.36(-10.84%) |
May 18, 2018 | 3.540 | 3.890 | 3.250 | 3.320 | 766,827 | -0.20(-5.68%) |
May 17, 2018 | 3.180 | 3.735 | 3.110 | 3.520 | 567,856 | +0.31(+9.66%) |
May 16, 2018 | 3.180 | 3.338 | 3.050 | 3.210 | 167,707 | +0.06(+1.90%) |
May 15, 2018 | 2.840 | 3.450 | 2.740 | 3.150 | 789,218 | +0.30(+10.50%) |
May 14, 2018 | 2.580 | 3.030 | 2.501 | 2.851 | 481,255 | +0.30(+11.79%) |
May 11, 2018 | 2.400 | 3.100 | 2.390 | 2.550 | 687,930 | +0.12(+4.94%) |
May 10, 2018 | 2.770 | 2.770 | 2.340 | 2.430 | 208,868 | -0.36(-12.90%) |
May 09, 2018 | 2.570 | 3.300 | 2.370 | 2.790 | 532,164 | +0.20(+7.72%) |
May 08, 2018 | 2.900 | 3.050 | 2.250 | 2.590 | 667,291 | -0.54(-17.25%) |
May 07, 2018 | 2.470 | 3.600 | 2.470 | 3.130 | 3,855,307 | +0.49(+18.56%) |
May 04, 2018 | 3.290 | 3.610 | 2.330 | 2.640 | 1,511,664 | -1.75(-39.86%) |
May 03, 2018 | 1.480 | 6.690 | 1.450 | 4.390 | 13,363,771 | +3.04(+225.19%) |
May 02, 2018 | 1.020 | 1.820 | 1.020 | 1.350 | 304,373 | +0.10(+8.00%) |
Apr 30, 2018 | 1.250 | 1.250 | 1.250 | 340 | -0.15(-10.71%) | |
Apr 27, 2018 | 1.410 | 1.410 | 1.400 | 1.400 | 1,410 | +0.00(+0.00%) |
Apr 26, 2018 | 1.430 | 1.470 | 1.390 | 1.400 | 3,620 | -0.07(-5.07%) |
Apr 25, 2018 | 1.550 | 1.550 | 1.440 | 1.475 | 9,152 | -0.08(-4.86%) |
Apr 24, 2018 | 1.650 | 1.650 | 1.520 | 1.550 | 6,255 | -0.10(-6.05%) |
Apr 23, 2018 | 1.750 | 1.750 | 1.650 | 1.650 | 11,059 | -0.20(-10.82%) |
Apr 20, 2018 | 1.750 | 1.850 | 1.700 | 1.850 | 15,514 | +0.00(+0.00%) |
Apr 19, 2018 | 2.050 | 2.050 | 1.830 | 1.850 | 10,959 | -0.09(-4.63%) |
Apr 18, 2018 | 2.100 | 2.100 | 1.831 | 1.940 | 7,853 | -0.06(-3.01%) |
Apr 17, 2018 | 1.860 | 2.000 | 1.840 | 2.000 | 2,244 | -0.20(-9.09%) |
Apr 16, 2018 | 2.210 | 2.210 | 2.200 | 2.200 | 629 | -0.30(-11.87%) |
Apr 10, 2018 | 2.496 | 2.496 | 2.496 | 86 | -0.00(-0.15%) | |
Apr 09, 2018 | 2.501 | 2.501 | 2.500 | 2.500 | 3,895 | +0.18(+7.69%) |
Apr 06, 2018 | 2.200 | 2.330 | 2.200 | 2.321 | 1,976 | +0.11(+4.96%) |
Mar 29, 2018 | 2.212 | 2.212 | 2.212 | 24 | +0.21(+10.59%) | |
Mar 28, 2018 | 2.080 | 2.080 | 2.000 | 2.000 | 2,009 | -0.12(-5.69%) |
Mar 27, 2018 | 2.309 | 2.309 | 2.121 | 2.121 | 531 | -0.05(-2.10%) |
Mar 26, 2018 | 2.180 | 2.358 | 2.166 | 2.166 | 2,004 | -0.08(-3.73%) |
Mar 23, 2018 | 2.351 | 2.351 | 2.120 | 2.250 | 5,228 | -0.11(-4.62%) |
Mar 22, 2018 | 2.020 | 2.396 | 2.010 | 2.359 | 7,026 | +0.35(+17.36%) |
Mar 21, 2018 | 2.332 | 2.397 | 1.820 | 2.010 | 30,833 | +0.29(+16.86%) |
Mar 20, 2018 | 2.490 | 2.490 | 1.720 | 1.720 | 553 | -0.78(-31.20%) |
Mar 19, 2018 | 2.500 | 2.518 | 2.500 | 2.500 | 2,520 | -0.02(-0.61%) |
Mar 14, 2018 | 2.515 | 2.515 | 2.515 | 109 | +0.04(+1.75%) | |
Mar 09, 2018 | 2.472 | 2.472 | 2.472 | 2 | +0.02(+0.90%) | |
Mar 08, 2018 | 2.350 | 2.470 | 2.290 | 2.450 | 13,515 | +0.18(+7.93%) |
Mar 07, 2018 | 2.270 | 2.270 | 2.270 | 2.270 | 1,002 | -0.01(-0.44%) |
Mar 06, 2018 | 2.280 | 2.280 | 2.280 | 2.280 | 106 | -0.04(-1.76%) |
Mar 05, 2018 | 2.250 | 2.344 | 2.120 | 2.321 | 1,777 | -0.05(-2.07%) |
Mar 02, 2018 | 2.370 | 2.370 | 2.370 | 2.370 | 539 | +0.00(+0.10%) |