Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.150 | 3.150 | 2.651 | 2.900 | 653,567 | -0.44(-13.17%) |
May 30, 2018 | 4.330 | 4.690 | 3.150 | 3.340 | 6,417,630 | -0.20(-5.65%) |
May 29, 2018 | 1.640 | 3.743 | 1.639 | 3.540 | 16,747,796 | +1.92(+118.52%) |
May 25, 2018 | 1.620 | 1.620 | 1.620 | 0 | -0.02(-1.22%) | |
May 24, 2018 | 1.720 | 1.734 | 1.630 | 1.640 | 15,439 | -0.08(-4.65%) |
May 23, 2018 | 1.680 | 1.755 | 1.680 | 1.720 | 4,078 | -0.02(-1.15%) |
May 22, 2018 | 1.730 | 1.780 | 1.700 | 1.740 | 4,776 | +0.05(+2.96%) |
May 21, 2018 | 1.730 | 1.750 | 1.690 | 1.690 | 3,670 | -0.03(-1.74%) |
May 18, 2018 | 1.740 | 1.740 | 1.690 | 1.720 | 16,933 | +0.01(+0.58%) |
May 17, 2018 | 1.700 | 1.820 | 1.700 | 1.710 | 8,724 | +0.01(+0.59%) |
May 16, 2018 | 1.820 | 1.830 | 1.700 | 1.700 | 20,215 | -0.08(-4.76%) |
May 15, 2018 | 1.810 | 1.810 | 1.670 | 1.785 | 11,704 | -0.07(-3.52%) |
May 14, 2018 | 1.850 | 1.850 | 1.780 | 1.850 | 8,484 | +0.01(+0.54%) |
May 11, 2018 | 1.821 | 1.840 | 1.801 | 1.840 | 4,823 | +0.03(+1.66%) |
May 10, 2018 | 1.840 | 1.840 | 1.800 | 1.810 | 17,015 | -0.03(-1.63%) |
May 09, 2018 | 1.846 | 1.846 | 1.810 | 1.840 | 3,147 | +0.00(+0.00%) |
May 08, 2018 | 1.810 | 1.840 | 1.801 | 1.840 | 7,455 | +0.00(+0.00%) |
May 07, 2018 | 1.910 | 1.918 | 1.776 | 1.840 | 9,662 | -0.04(-2.13%) |
May 04, 2018 | 1.900 | 1.900 | 1.849 | 1.880 | 15,930 | -0.03(-1.57%) |
May 03, 2018 | 1.888 | 1.921 | 1.888 | 1.910 | 5,536 | -0.01(-0.53%) |
May 02, 2018 | 2.066 | 2.066 | 1.880 | 1.920 | 12,069 | -0.01(-0.52%) |
May 01, 2018 | 1.940 | 1.941 | 1.901 | 1.930 | 6,392 | +0.01(+0.52%) |
Apr 30, 2018 | 1.950 | 1.962 | 1.910 | 1.920 | 7,438 | -0.04(-2.04%) |
Apr 27, 2018 | 1.990 | 1.990 | 1.910 | 1.960 | 11,967 | -0.03(-1.51%) |
Apr 26, 2018 | 1.910 | 1.999 | 1.910 | 1.990 | 2,101 | +0.11(+5.85%) |
Apr 25, 2018 | 2.000 | 2.080 | 1.870 | 1.880 | 14,713 | -0.12(-6.00%) |
Apr 24, 2018 | 1.985 | 2.026 | 1.981 | 2.000 | 18,713 | +0.02(+1.01%) |
Apr 23, 2018 | 2.041 | 2.041 | 1.980 | 1.980 | 5,725 | -0.02(-1.00%) |
Apr 20, 2018 | 1.910 | 2.018 | 1.910 | 2.000 | 31,113 | +0.08(+4.40%) |
Apr 19, 2018 | 1.840 | 1.986 | 1.840 | 1.916 | 12,280 | +0.04(+2.39%) |
Apr 18, 2018 | 1.887 | 1.920 | 1.840 | 1.871 | 28,576 | -0.08(-4.05%) |
Apr 17, 2018 | 1.876 | 2.039 | 1.870 | 1.950 | 15,810 | +0.08(+4.28%) |
Apr 16, 2018 | 1.980 | 1.980 | 1.820 | 1.870 | 4,037 | -0.06(-3.11%) |
Apr 13, 2018 | 1.830 | 2.032 | 1.830 | 1.930 | 16,168 | +0.03(+1.58%) |
Apr 12, 2018 | 1.894 | 1.900 | 1.820 | 1.900 | 16,804 | +0.00(+0.00%) |
Apr 11, 2018 | 1.990 | 2.020 | 1.860 | 1.900 | 39,517 | -0.06(-3.06%) |
Apr 10, 2018 | 1.950 | 2.189 | 1.950 | 1.960 | 23,660 | +0.10(+5.38%) |
Apr 09, 2018 | 2.112 | 2.140 | 1.850 | 1.860 | 38,392 | -0.22(-10.58%) |
Apr 06, 2018 | 2.166 | 2.190 | 2.020 | 2.080 | 11,410 | -0.04(-1.89%) |
Apr 05, 2018 | 2.220 | 2.260 | 2.110 | 2.120 | 28,650 | -0.09(-4.07%) |
Apr 04, 2018 | 2.150 | 2.270 | 2.081 | 2.210 | 30,747 | +0.11(+5.24%) |
Apr 03, 2018 | 2.250 | 2.250 | 2.100 | 2.100 | 39,943 | -0.16(-7.08%) |
Apr 02, 2018 | 2.220 | 2.400 | 2.070 | 2.260 | 41,611 | +0.08(+3.67%) |
Mar 29, 2018 | 2.180 | 2.180 | 2.180 | 0 | -0.14(-5.95%) | |
Mar 28, 2018 | 2.251 | 2.950 | 2.251 | 2.318 | 116,954 | -0.02(-0.94%) |
Mar 27, 2018 | 2.370 | 2.370 | 2.160 | 2.340 | 24,788 | -0.03(-1.27%) |
Mar 26, 2018 | 2.360 | 2.370 | 2.265 | 2.370 | 8,711 | +0.03(+1.28%) |
Mar 23, 2018 | 2.220 | 2.350 | 2.160 | 2.340 | 37,844 | +0.13(+5.88%) |
Mar 22, 2018 | 2.200 | 2.230 | 2.200 | 2.210 | 4,154 | -0.02(-1.05%) |
Mar 21, 2018 | 2.150 | 2.233 | 2.134 | 2.233 | 8,827 | +0.10(+4.85%) |
Mar 20, 2018 | 2.200 | 2.300 | 2.130 | 2.130 | 14,837 | -0.12(-5.33%) |
Mar 19, 2018 | 2.111 | 2.322 | 2.109 | 2.250 | 22,930 | +0.14(+6.64%) |
Mar 16, 2018 | 2.210 | 2.290 | 2.050 | 2.110 | 25,695 | -0.09(-4.09%) |
Mar 15, 2018 | 2.290 | 2.336 | 2.200 | 2.200 | 9,005 | -0.11(-4.76%) |
Mar 14, 2018 | 2.250 | 2.380 | 2.250 | 2.310 | 18,914 | +0.06(+2.67%) |
Mar 13, 2018 | 2.241 | 2.350 | 2.020 | 2.250 | 56,016 | -0.03(-1.32%) |
Mar 12, 2018 | 2.370 | 2.532 | 2.251 | 2.280 | 14,516 | -0.09(-3.80%) |
Mar 09, 2018 | 2.640 | 2.760 | 2.330 | 2.370 | 24,343 | -0.28(-10.57%) |
Mar 08, 2018 | 2.680 | 2.750 | 2.650 | 2.650 | 45,595 | -0.11(-3.99%) |
Mar 07, 2018 | 2.600 | 2.944 | 2.530 | 2.760 | 29,371 | +0.08(+2.99%) |
Mar 06, 2018 | 2.540 | 2.690 | 2.305 | 2.680 | 23,310 | +0.17(+6.77%) |
Mar 05, 2018 | 2.400 | 2.570 | 2.400 | 2.510 | 32,634 | +0.11(+4.58%) |
Mar 02, 2018 | 2.080 | 2.400 | 1.980 | 2.400 | 51,558 | +0.34(+16.50%) |