Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.320 | 2.340 | 2.320 | 2.320 | 44,063 | -0.02(-0.85%) |
May 30, 2018 | 2.395 | 2.400 | 2.340 | 2.340 | 41,418 | -0.05(-2.09%) |
May 29, 2018 | 2.440 | 2.450 | 2.330 | 2.390 | 93,975 | -0.04(-1.65%) |
May 25, 2018 | 2.430 | 2.430 | 2.430 | 0 | +0.06(+2.54%) | |
May 24, 2018 | 2.432 | 2.468 | 2.350 | 2.370 | 111,505 | -0.06(-2.47%) |
May 23, 2018 | 2.600 | 2.600 | 2.430 | 2.430 | 119,264 | -0.20(-7.60%) |
May 22, 2018 | 2.610 | 2.658 | 2.570 | 2.630 | 59,057 | -0.01(-0.38%) |
May 21, 2018 | 2.730 | 2.777 | 2.600 | 2.640 | 154,700 | -0.10(-3.65%) |
May 18, 2018 | 2.840 | 2.840 | 2.660 | 2.740 | 86,509 | -0.04(-1.47%) |
May 17, 2018 | 2.680 | 2.950 | 2.670 | 2.781 | 197,966 | +0.13(+4.94%) |
May 16, 2018 | 2.670 | 2.680 | 2.640 | 2.650 | 45,117 | +0.04(+1.53%) |
May 15, 2018 | 2.680 | 2.690 | 2.553 | 2.610 | 87,828 | -0.01(-0.38%) |
May 14, 2018 | 2.630 | 2.690 | 2.560 | 2.620 | 137,563 | +0.06(+2.34%) |
May 11, 2018 | 2.322 | 2.590 | 2.322 | 2.560 | 54,598 | +0.15(+6.22%) |
May 10, 2018 | 2.520 | 2.600 | 2.400 | 2.410 | 101,829 | -0.06(-2.43%) |
May 09, 2018 | 2.450 | 2.490 | 2.422 | 2.470 | 23,819 | +0.02(+0.82%) |
May 08, 2018 | 2.520 | 2.540 | 2.420 | 2.450 | 21,357 | -0.04(-1.61%) |
May 07, 2018 | 2.419 | 2.630 | 2.380 | 2.490 | 76,032 | +0.09(+3.84%) |
May 04, 2018 | 2.376 | 2.418 | 2.343 | 2.398 | 36,829 | -0.00(-0.08%) |
May 03, 2018 | 2.390 | 2.440 | 2.370 | 2.400 | 15,117 | -0.02(-0.83%) |
May 02, 2018 | 2.430 | 2.430 | 2.370 | 2.420 | 34,475 | +0.01(+0.41%) |
May 01, 2018 | 2.380 | 2.439 | 2.370 | 2.410 | 45,591 | +0.05(+2.12%) |
Apr 30, 2018 | 2.390 | 2.409 | 2.340 | 2.360 | 53,735 | -0.04(-1.67%) |
Apr 27, 2018 | 2.350 | 2.400 | 2.330 | 2.400 | 26,422 | +0.04(+1.69%) |
Apr 26, 2018 | 2.370 | 2.430 | 2.290 | 2.360 | 102,338 | -0.02(-0.84%) |
Apr 25, 2018 | 2.350 | 2.390 | 2.282 | 2.380 | 45,733 | +0.07(+3.03%) |
Apr 24, 2018 | 2.400 | 2.410 | 2.290 | 2.310 | 83,769 | -0.05(-2.12%) |
Apr 23, 2018 | 2.400 | 2.650 | 2.340 | 2.360 | 297,871 | -0.02(-0.84%) |
Apr 20, 2018 | 2.320 | 2.450 | 2.300 | 2.380 | 35,986 | +0.02(+0.85%) |
Apr 19, 2018 | 2.390 | 2.429 | 2.360 | 2.360 | 32,107 | -0.08(-3.28%) |
Apr 18, 2018 | 2.440 | 2.490 | 2.370 | 2.440 | 54,001 | +0.00(+0.00%) |
Apr 17, 2018 | 2.440 | 2.510 | 2.420 | 2.440 | 25,519 | +0.00(+0.00%) |
Apr 16, 2018 | 2.490 | 2.490 | 2.361 | 2.440 | 38,595 | -0.03(-1.21%) |
Apr 13, 2018 | 2.460 | 2.570 | 2.460 | 2.470 | 40,903 | -0.01(-0.40%) |
Apr 12, 2018 | 2.537 | 2.537 | 2.461 | 2.480 | 19,472 | -0.05(-1.98%) |
Apr 11, 2018 | 2.530 | 2.560 | 2.420 | 2.530 | 27,696 | -0.02(-0.78%) |
Apr 10, 2018 | 2.460 | 2.550 | 2.397 | 2.550 | 42,755 | +0.08(+3.24%) |
Apr 09, 2018 | 2.580 | 2.580 | 2.377 | 2.470 | 46,027 | -0.06(-2.38%) |
Apr 06, 2018 | 2.580 | 2.590 | 2.510 | 2.530 | 55,584 | -0.01(-0.39%) |
Apr 05, 2018 | 2.390 | 2.590 | 2.390 | 2.540 | 120,741 | +0.13(+5.39%) |
Apr 04, 2018 | 2.360 | 2.430 | 2.335 | 2.410 | 23,734 | +0.04(+1.69%) |
Apr 03, 2018 | 2.400 | 2.400 | 2.270 | 2.370 | 59,289 | +0.02(+0.85%) |
Apr 02, 2018 | 2.370 | 2.437 | 2.340 | 2.350 | 86,683 | -0.04(-1.67%) |
Mar 29, 2018 | 2.390 | 2.390 | 2.390 | 0 | +0.01(+0.42%) | |
Mar 28, 2018 | 2.440 | 2.440 | 2.320 | 2.380 | 76,781 | -0.06(-2.46%) |
Mar 27, 2018 | 2.480 | 2.480 | 2.370 | 2.440 | 106,667 | +0.05(+2.09%) |
Mar 26, 2018 | 2.450 | 2.470 | 2.330 | 2.390 | 136,567 | -0.03(-1.24%) |
Mar 23, 2018 | 2.470 | 2.480 | 2.420 | 2.420 | 81,864 | -0.07(-2.81%) |
Mar 22, 2018 | 2.450 | 2.520 | 2.411 | 2.490 | 100,795 | +0.03(+1.22%) |
Mar 21, 2018 | 2.460 | 2.520 | 2.430 | 2.460 | 27,562 | -0.01(-0.40%) |
Mar 20, 2018 | 2.495 | 2.525 | 2.401 | 2.470 | 107,622 | -0.02(-0.80%) |
Mar 19, 2018 | 2.540 | 2.589 | 2.460 | 2.490 | 76,320 | -0.03(-1.19%) |
Mar 16, 2018 | 2.470 | 2.597 | 2.466 | 2.520 | 89,069 | +0.06(+2.44%) |
Mar 15, 2018 | 2.520 | 2.596 | 2.400 | 2.460 | 146,347 | -0.05(-1.99%) |
Mar 14, 2018 | 2.440 | 2.510 | 2.400 | 2.510 | 68,987 | +0.08(+3.29%) |
Mar 13, 2018 | 2.440 | 2.500 | 2.410 | 2.430 | 149,345 | -0.02(-0.82%) |
Mar 12, 2018 | 2.510 | 2.580 | 2.370 | 2.450 | 224,058 | -0.13(-5.04%) |
Mar 09, 2018 | 2.900 | 2.900 | 2.550 | 2.580 | 310,340 | -0.32(-11.03%) |
Mar 08, 2018 | 3.270 | 3.270 | 2.840 | 2.900 | 295,491 | -0.35(-10.77%) |
Mar 07, 2018 | 3.280 | 3.300 | 3.092 | 3.250 | 258,701 | +0.07(+2.20%) |
Mar 06, 2018 | 3.160 | 3.290 | 3.080 | 3.180 | 321,682 | +0.14(+4.61%) |
Mar 05, 2018 | 2.910 | 3.200 | 2.910 | 3.040 | 358,385 | +0.14(+4.83%) |
Mar 02, 2018 | 2.750 | 2.900 | 2.680 | 2.900 | 206,800 | +0.22(+8.21%) |