Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.720 | 2.850 | 2.701 | 2.810 | 422,499 | +0.09(+3.31%) |
May 30, 2018 | 2.800 | 2.910 | 2.650 | 2.720 | 445,468 | -0.09(-3.20%) |
May 29, 2018 | 2.410 | 2.820 | 2.300 | 2.810 | 1,146,594 | +0.41(+17.08%) |
May 25, 2018 | 2.400 | 2.400 | 2.400 | 0 | +0.08(+3.45%) | |
May 24, 2018 | 2.370 | 2.370 | 2.230 | 2.320 | 258,394 | -0.04(-1.69%) |
May 23, 2018 | 2.380 | 2.400 | 2.295 | 2.360 | 371,901 | -0.01(-0.42%) |
May 22, 2018 | 2.600 | 2.640 | 2.360 | 2.370 | 489,182 | -0.20(-7.78%) |
May 21, 2018 | 2.620 | 2.700 | 2.490 | 2.570 | 453,210 | -0.05(-1.91%) |
May 18, 2018 | 2.840 | 2.950 | 2.580 | 2.620 | 654,764 | -0.17(-6.09%) |
May 17, 2018 | 2.480 | 2.850 | 2.410 | 2.790 | 1,178,991 | +0.31(+12.50%) |
May 16, 2018 | 2.450 | 2.560 | 2.410 | 2.480 | 686,296 | +0.06(+2.48%) |
May 15, 2018 | 2.370 | 2.440 | 2.340 | 2.420 | 775,748 | +0.05(+2.11%) |
May 14, 2018 | 2.200 | 2.420 | 2.200 | 2.370 | 727,524 | +0.17(+7.48%) |
May 11, 2018 | 2.450 | 2.460 | 2.085 | 2.205 | 913,248 | -0.11(-4.75%) |
May 10, 2018 | 1.970 | 2.360 | 1.964 | 2.315 | 1,411,665 | +0.34(+17.51%) |
May 09, 2018 | 1.950 | 2.000 | 1.910 | 1.970 | 172,317 | +0.03(+1.55%) |
May 08, 2018 | 1.990 | 2.025 | 1.930 | 1.940 | 146,919 | -0.05(-2.51%) |
May 07, 2018 | 2.000 | 2.070 | 1.980 | 1.990 | 240,762 | +0.01(+0.51%) |
May 04, 2018 | 1.980 | 2.002 | 1.970 | 1.980 | 83,771 | -0.01(-0.50%) |
May 03, 2018 | 2.050 | 2.100 | 1.970 | 1.990 | 207,880 | -0.07(-3.40%) |
May 02, 2018 | 2.130 | 2.170 | 2.030 | 2.060 | 245,928 | -0.07(-3.29%) |
May 01, 2018 | 2.070 | 2.160 | 2.040 | 2.130 | 343,098 | +0.07(+3.40%) |
Apr 30, 2018 | 2.010 | 2.180 | 2.000 | 2.060 | 789,445 | +0.04(+1.98%) |
Apr 27, 2018 | 1.960 | 2.070 | 1.950 | 2.020 | 426,394 | +0.07(+3.59%) |
Apr 26, 2018 | 1.840 | 1.970 | 1.810 | 1.950 | 341,685 | +0.12(+6.56%) |
Apr 25, 2018 | 1.820 | 1.850 | 1.770 | 1.830 | 133,765 | +0.01(+0.55%) |
Apr 24, 2018 | 1.850 | 1.870 | 1.800 | 1.820 | 162,336 | -0.03(-1.62%) |
Apr 23, 2018 | 1.890 | 1.940 | 1.850 | 1.850 | 171,916 | -0.04(-2.12%) |
Apr 20, 2018 | 1.890 | 1.920 | 1.801 | 1.890 | 270,814 | +0.01(+0.53%) |
Apr 19, 2018 | 2.010 | 2.020 | 1.860 | 1.880 | 312,268 | -0.12(-6.00%) |
Apr 18, 2018 | 2.000 | 2.080 | 1.940 | 2.000 | 443,795 | +0.01(+0.50%) |
Apr 17, 2018 | 1.850 | 2.000 | 1.850 | 1.990 | 492,971 | +0.16(+8.74%) |
Apr 16, 2018 | 1.980 | 2.030 | 1.820 | 1.830 | 526,085 | -0.16(-8.04%) |
Apr 13, 2018 | 2.010 | 2.067 | 1.900 | 1.990 | 439,348 | +0.00(+0.00%) |
Apr 12, 2018 | 2.010 | 2.070 | 1.930 | 1.990 | 647,836 | -0.02(-1.00%) |
Apr 11, 2018 | 2.020 | 2.080 | 1.944 | 2.010 | 903,629 | -0.02(-0.99%) |
Apr 10, 2018 | 2.080 | 2.120 | 2.030 | 2.030 | 271,487 | -0.04(-1.93%) |
Apr 09, 2018 | 2.020 | 2.130 | 1.970 | 2.070 | 375,494 | +0.07(+3.50%) |
Apr 06, 2018 | 2.010 | 2.040 | 1.910 | 2.000 | 463,199 | -0.02(-0.99%) |
Apr 05, 2018 | 2.150 | 2.180 | 2.020 | 2.020 | 286,247 | -0.13(-6.05%) |
Apr 04, 2018 | 2.100 | 2.180 | 2.030 | 2.150 | 542,447 | +0.02(+0.94%) |
Apr 03, 2018 | 2.000 | 2.210 | 1.970 | 2.130 | 850,790 | +0.15(+7.58%) |
Apr 02, 2018 | 2.070 | 2.090 | 1.960 | 1.980 | 740,207 | -0.09(-4.35%) |
Mar 29, 2018 | 2.070 | 2.070 | 2.070 | 0 | +0.04(+1.97%) | |
Mar 28, 2018 | 2.090 | 2.140 | 2.000 | 2.030 | 545,450 | -0.04(-1.93%) |
Mar 27, 2018 | 2.140 | 2.185 | 2.060 | 2.070 | 330,735 | -0.08(-3.72%) |
Mar 26, 2018 | 2.230 | 2.279 | 2.115 | 2.150 | 372,698 | -0.05(-2.27%) |
Mar 23, 2018 | 2.250 | 2.290 | 2.170 | 2.200 | 236,087 | -0.03(-1.35%) |
Mar 22, 2018 | 2.220 | 2.269 | 2.201 | 2.230 | 201,571 | +0.02(+0.90%) |
Mar 21, 2018 | 2.280 | 2.290 | 2.200 | 2.210 | 335,350 | -0.05(-2.21%) |
Mar 20, 2018 | 2.250 | 2.300 | 2.215 | 2.260 | 338,806 | +0.00(+0.00%) |
Mar 19, 2018 | 2.300 | 2.300 | 2.190 | 2.260 | 368,407 | -0.06(-2.59%) |
Mar 16, 2018 | 2.310 | 2.370 | 2.210 | 2.320 | 246,255 | +0.00(+0.00%) |
Mar 15, 2018 | 2.510 | 2.520 | 2.300 | 2.320 | 544,880 | -0.05(-2.11%) |
Mar 14, 2018 | 2.370 | 2.450 | 2.330 | 2.370 | 351,186 | -0.01(-0.42%) |
Mar 13, 2018 | 2.450 | 2.470 | 2.350 | 2.380 | 504,898 | -0.06(-2.46%) |
Mar 12, 2018 | 2.460 | 2.510 | 2.420 | 2.440 | 395,491 | -0.03(-1.21%) |
Mar 09, 2018 | 2.500 | 2.540 | 2.410 | 2.470 | 548,039 | +0.00(+0.00%) |
Mar 08, 2018 | 2.420 | 2.540 | 2.390 | 2.470 | 918,636 | +0.07(+2.92%) |
Mar 07, 2018 | 2.360 | 2.475 | 2.350 | 2.400 | 728,315 | +0.04(+1.69%) |
Mar 06, 2018 | 2.390 | 2.430 | 2.320 | 2.360 | 446,090 | -0.02(-0.84%) |
Mar 05, 2018 | 2.330 | 2.440 | 2.330 | 2.380 | 823,584 | +0.09(+3.93%) |
Mar 02, 2018 | 2.190 | 2.331 | 2.100 | 2.290 | 3,597,121 | -0.17(-6.91%) |