Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.300 | 2.430 | 2.290 | 2.340 | 117,786 | +0.01(+0.43%) |
May 30, 2018 | 2.480 | 2.480 | 2.300 | 2.330 | 291,123 | -0.15(-6.05%) |
May 29, 2018 | 2.530 | 2.550 | 2.400 | 2.480 | 176,978 | -0.02(-0.80%) |
May 25, 2018 | 2.500 | 2.500 | 2.500 | 0 | -0.03(-1.19%) | |
May 24, 2018 | 2.530 | 2.600 | 2.500 | 2.530 | 120,188 | +0.00(+0.00%) |
May 23, 2018 | 2.650 | 2.700 | 2.520 | 2.530 | 184,901 | +0.00(+0.00%) |
May 22, 2018 | 2.650 | 2.800 | 2.520 | 2.530 | 332,202 | -0.20(-7.33%) |
May 21, 2018 | 2.800 | 2.900 | 2.700 | 2.730 | 275,368 | -0.04(-1.44%) |
May 18, 2018 | 2.830 | 2.840 | 2.730 | 2.770 | 192,880 | -0.09(-3.15%) |
May 17, 2018 | 2.900 | 2.900 | 2.800 | 2.860 | 186,314 | -0.04(-1.38%) |
May 16, 2018 | 2.980 | 3.050 | 2.775 | 2.900 | 412,973 | -0.04(-1.36%) |
May 15, 2018 | 2.940 | 3.079 | 2.540 | 2.940 | 658,183 | -0.01(-0.34%) |
May 14, 2018 | 3.000 | 3.010 | 2.880 | 2.950 | 321,171 | +0.00(+0.00%) |
May 11, 2018 | 3.010 | 3.040 | 2.880 | 2.950 | 295,322 | -0.09(-2.96%) |
May 10, 2018 | 3.000 | 3.080 | 2.960 | 3.040 | 234,314 | +0.03(+1.00%) |
May 09, 2018 | 2.930 | 3.090 | 2.860 | 3.010 | 498,680 | +0.10(+3.44%) |
May 08, 2018 | 2.820 | 2.920 | 2.720 | 2.910 | 290,705 | +0.14(+5.05%) |
May 07, 2018 | 2.770 | 2.850 | 2.720 | 2.770 | 125,085 | -0.02(-0.72%) |
May 04, 2018 | 2.820 | 2.820 | 2.720 | 2.790 | 166,041 | +0.01(+0.36%) |
May 03, 2018 | 2.900 | 2.900 | 2.731 | 2.780 | 229,112 | -0.07(-2.46%) |
May 02, 2018 | 2.650 | 2.950 | 2.550 | 2.850 | 661,236 | +0.22(+8.37%) |
May 01, 2018 | 2.740 | 2.797 | 2.600 | 2.630 | 186,496 | -0.06(-2.23%) |
Apr 30, 2018 | 2.690 | 2.870 | 2.656 | 2.690 | 407,209 | +0.01(+0.37%) |
Apr 27, 2018 | 2.600 | 2.690 | 2.577 | 2.680 | 227,252 | +0.12(+4.69%) |
Apr 26, 2018 | 2.380 | 2.720 | 2.380 | 2.560 | 559,094 | +0.14(+5.79%) |
Apr 25, 2018 | 2.510 | 2.510 | 2.240 | 2.420 | 627,592 | -0.10(-3.97%) |
Apr 24, 2018 | 2.510 | 2.620 | 2.502 | 2.520 | 280,254 | -0.12(-4.55%) |
Apr 23, 2018 | 2.390 | 2.640 | 2.340 | 2.640 | 542,136 | -0.04(-1.49%) |
Apr 20, 2018 | 2.860 | 2.860 | 2.660 | 2.680 | 333,343 | -0.09(-3.25%) |
Apr 19, 2018 | 2.910 | 2.910 | 2.720 | 2.770 | 316,087 | -0.08(-2.81%) |
Apr 18, 2018 | 2.940 | 2.960 | 2.800 | 2.850 | 361,564 | -0.05(-1.72%) |
Apr 17, 2018 | 3.060 | 3.080 | 2.890 | 2.900 | 465,977 | -0.02(-0.68%) |
Apr 16, 2018 | 3.170 | 3.250 | 2.830 | 2.920 | 1,353,812 | +0.02(+0.69%) |
Apr 13, 2018 | 2.900 | 3.100 | 2.850 | 2.900 | 319,589 | -0.07(-2.36%) |
Apr 12, 2018 | 3.000 | 3.040 | 2.860 | 2.970 | 481,286 | +0.05(+1.71%) |
Apr 11, 2018 | 2.990 | 2.990 | 2.850 | 2.920 | 356,105 | -0.02(-0.68%) |
Apr 10, 2018 | 3.180 | 3.190 | 2.851 | 2.940 | 593,127 | -0.21(-6.67%) |
Apr 09, 2018 | 3.100 | 3.290 | 3.081 | 3.150 | 704,938 | +0.10(+3.28%) |
Apr 06, 2018 | 2.880 | 3.240 | 2.751 | 3.050 | 749,987 | +0.15(+5.17%) |
Apr 05, 2018 | 2.870 | 2.969 | 2.600 | 2.900 | 966,254 | +0.14(+5.07%) |
Apr 04, 2018 | 3.050 | 3.410 | 2.720 | 2.760 | 2,635,398 | -0.25(-8.31%) |
Apr 03, 2018 | 2.620 | 3.200 | 2.580 | 3.010 | 3,571,422 | +0.41(+15.77%) |
Apr 02, 2018 | 2.340 | 2.690 | 2.140 | 2.600 | 1,823,827 | +0.47(+22.07%) |
Mar 29, 2018 | 2.130 | 2.130 | 2.130 | 0 | -0.05(-2.29%) | |
Mar 28, 2018 | 2.230 | 2.230 | 2.010 | 2.180 | 480,650 | -0.07(-3.11%) |
Mar 27, 2018 | 2.330 | 2.470 | 2.150 | 2.250 | 1,341,076 | -0.08(-3.43%) |
Mar 26, 2018 | 2.060 | 2.500 | 1.930 | 2.330 | 2,184,954 | +0.40(+20.73%) |
Mar 23, 2018 | 1.850 | 1.950 | 1.820 | 1.930 | 286,008 | +0.10(+5.46%) |
Mar 22, 2018 | 2.020 | 2.020 | 1.790 | 1.830 | 478,985 | +0.07(+3.98%) |
Mar 21, 2018 | 1.680 | 1.770 | 1.680 | 1.760 | 188,691 | +0.08(+4.76%) |
Mar 20, 2018 | 1.700 | 1.710 | 1.670 | 1.680 | 126,951 | -0.03(-1.75%) |
Mar 19, 2018 | 1.680 | 1.759 | 1.670 | 1.710 | 237,411 | -0.05(-2.84%) |
Mar 16, 2018 | 1.710 | 1.780 | 1.660 | 1.760 | 244,529 | +0.04(+2.33%) |
Mar 15, 2018 | 1.790 | 1.840 | 1.680 | 1.720 | 364,886 | -0.06(-3.37%) |
Mar 14, 2018 | 2.050 | 2.050 | 1.770 | 1.780 | 949,912 | -0.20(-10.10%) |
Mar 13, 2018 | 1.750 | 2.150 | 1.720 | 1.980 | 4,191,360 | +0.29(+17.16%) |
Mar 12, 2018 | 1.630 | 1.740 | 1.630 | 1.690 | 361,504 | +0.05(+3.05%) |
Mar 09, 2018 | 1.750 | 1.770 | 1.610 | 1.640 | 505,066 | -0.10(-5.75%) |
Mar 08, 2018 | 1.790 | 1.790 | 1.710 | 1.740 | 159,178 | +0.01(+0.58%) |
Mar 07, 2018 | 1.700 | 1.730 | 229,120 | -0.03(-1.70%) | ||
Mar 06, 2018 | 1.800 | 1.800 | 1.710 | 1.760 | 388,861 | +0.03(+1.73%) |
Mar 05, 2018 | 1.720 | 1.780 | 1.680 | 1.730 | 568,648 | +0.07(+4.22%) |
Mar 02, 2018 | 1.410 | 1.679 | 1.410 | 1.660 | 1,181,881 | +0.20(+13.70%) |