Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.283 | 2.628 | 2.230 | 2.400 | 67,538 | +0.27(+12.89%) |
May 30, 2018 | 2.107 | 2.201 | 2.096 | 2.126 | 7,822 | -0.07(-3.07%) |
May 29, 2018 | 2.171 | 2.193 | 2.160 | 2.193 | 12,466 | +0.04(+1.99%) |
May 25, 2018 | 2.151 | 2.151 | 2.151 | 0 | -0.01(-0.65%) | |
May 24, 2018 | 2.165 | 2.165 | 2.165 | 2.165 | 791 | +0.02(+1.07%) |
May 23, 2018 | 2.126 | 2.143 | 2.125 | 2.142 | 5,243 | +0.01(+0.57%) |
May 22, 2018 | 2.056 | 2.130 | 2.056 | 2.130 | 13,594 | +0.02(+1.10%) |
May 21, 2018 | 2.107 | 2.107 | 2.107 | 2.107 | 9,478 | +0.11(+5.38%) |
May 18, 2018 | 2.136 | 2.136 | 1.999 | 1.999 | 2,148 | -0.11(-5.39%) |
May 17, 2018 | 2.022 | 2.116 | 2.022 | 2.113 | 1,726 | +0.04(+1.91%) |
May 16, 2018 | 1.977 | 2.089 | 1.977 | 2.073 | 2,354 | +0.08(+3.87%) |
May 15, 2018 | 2.055 | 2.055 | 1.971 | 1.996 | 2,307 | -0.12(-5.54%) |
May 14, 2018 | 2.056 | 2.113 | 2.056 | 2.113 | 2,265 | -0.02(-0.80%) |
May 11, 2018 | 1.948 | 2.137 | 1.948 | 2.131 | 11,545 | +0.11(+5.37%) |
May 10, 2018 | 2.050 | 2.050 | 1.953 | 2.022 | 3,021 | -0.00(-0.01%) |
May 09, 2018 | 2.022 | 2.022 | 2.022 | 2.022 | 453 | +0.00(+0.01%) |
May 08, 2018 | 2.056 | 2.125 | 2.022 | 2.022 | 4,691 | -0.06(-3.01%) |
May 07, 2018 | 1.982 | 2.085 | 1.982 | 2.085 | 15,801 | +0.14(+7.33%) |
May 04, 2018 | 1.943 | 1.943 | 1.943 | 1.943 | 276 | +0.06(+3.02%) |
May 03, 2018 | 1.886 | 1.886 | 1.886 | 1.886 | 350 | -0.01(-0.68%) |
May 02, 2018 | 1.982 | 1.982 | 1.856 | 1.898 | 7,093 | +0.06(+3.22%) |
May 01, 2018 | 1.933 | 1.933 | 1.839 | 1.839 | 1,927 | -0.05(-2.72%) |
Apr 30, 2018 | 1.908 | 1.908 | 1.817 | 1.891 | 10,490 | -0.07(-3.77%) |
Apr 26, 2018 | 1.965 | 1.965 | 1.965 | 136 | -0.07(-3.30%) | |
Apr 25, 2018 | 2.028 | 2.042 | 2.028 | 2.032 | 1,677 | +0.04(+2.00%) |
Apr 24, 2018 | 2.005 | 2.019 | 1.992 | 1.992 | 817 | -0.05(-2.61%) |
Apr 23, 2018 | 2.056 | 2.056 | 2.045 | 2.045 | 803 | +0.02(+0.87%) |
Apr 20, 2018 | 2.081 | 2.081 | 2.028 | 2.028 | 2,925 | -0.03(-1.37%) |
Apr 19, 2018 | 2.059 | 2.142 | 2.056 | 2.056 | 4,802 | -0.08(-3.89%) |
Apr 18, 2018 | 2.082 | 2.139 | 2.073 | 2.139 | 2,848 | +0.15(+7.31%) |
Apr 17, 2018 | 1.942 | 2.073 | 1.942 | 1.993 | 5,612 | -0.02(-0.99%) |
Apr 16, 2018 | 2.013 | 2.013 | 2.013 | 2.013 | 749 | +0.11(+5.54%) |
Apr 13, 2018 | 1.999 | 1.999 | 1.908 | 1.908 | 3,720 | -0.15(-7.24%) |
Apr 12, 2018 | 2.051 | 2.057 | 2.051 | 2.057 | 941 | +0.05(+2.29%) |
Apr 11, 2018 | 2.032 | 2.032 | 1.902 | 2.011 | 1,211 | -0.03(-1.46%) |
Apr 10, 2018 | 2.108 | 2.108 | 1.976 | 2.040 | 6,190 | -0.02(-1.05%) |
Apr 09, 2018 | 2.063 | 2.068 | 2.062 | 2.062 | 3,163 | -0.08(-3.73%) |
Apr 06, 2018 | 2.011 | 2.011 | 2.142 | 560 | +0.13(+6.53%) | |
Apr 04, 2018 | 2.011 | 2.011 | 2.011 | 1 | -0.14(-6.38%) | |
Apr 03, 2018 | 2.113 | 2.148 | 2.096 | 2.148 | 2,939 | +0.03(+1.62%) |
Apr 02, 2018 | 2.113 | 2.113 | 2.113 | 2.113 | 4,620 | -0.03(-1.51%) |
Mar 29, 2018 | 2.146 | 2.146 | 2.146 | 0 | -0.05(-2.16%) | |
Mar 28, 2018 | 2.193 | 2.193 | 2.193 | 2.193 | 824 | +0.00(+0.00%) |
Mar 27, 2018 | 2.119 | 2.193 | 2.118 | 2.193 | 2,788 | +0.02(+1.05%) |
Mar 26, 2018 | 2.113 | 2.171 | 2.113 | 2.171 | 7,986 | +0.07(+3.54%) |
Mar 23, 2018 | 2.039 | 2.096 | 1.976 | 2.096 | 2,258 | +0.01(+0.55%) |
Mar 22, 2018 | 2.085 | 2.085 | 2.085 | 2.085 | 1,412 | -0.03(-1.38%) |
Mar 20, 2018 | 2.114 | 2.114 | 2.114 | 56 | +0.02(+1.05%) | |
Mar 19, 2018 | 2.131 | 2.131 | 2.092 | 2.092 | 770 | -0.02(-0.74%) |
Mar 16, 2018 | 2.079 | 2.108 | 2.051 | 2.108 | 7,501 | +0.06(+3.07%) |
Mar 15, 2018 | 2.036 | 2.076 | 2.036 | 2.045 | 3,676 | +0.06(+3.17%) |
Mar 14, 2018 | 1.902 | 2.016 | 1.902 | 1.982 | 6,549 | +0.06(+2.97%) |
Mar 13, 2018 | 1.874 | 1.925 | 1.874 | 1.925 | 4,928 | +0.14(+8.01%) |
Mar 12, 2018 | 1.885 | 1.971 | 1.782 | 1.782 | 17,790 | -0.16(-8.26%) |
Mar 09, 2018 | 1.976 | 1.976 | 1.943 | 1.943 | 416 | -0.05(-2.31%) |
Mar 08, 2018 | 2.068 | 2.072 | 1.942 | 1.988 | 3,490 | -0.03(-1.73%) |
Mar 07, 2018 | 1.971 | 2.085 | 1.971 | 2.023 | 5,106 | -0.08(-3.74%) |
Mar 06, 2018 | 2.042 | 2.102 | 2.016 | 2.102 | 2,956 | +0.12(+6.05%) |
Mar 05, 2018 | 1.913 | 1.982 | 1.913 | 1.982 | 4,551 | +0.11(+5.79%) |
Mar 02, 2018 | 1.874 | 1.891 | 1.856 | 1.874 | 10,012 | -0.04(-2.09%) |