Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.000 | 3.079 | 2.830 | 2.890 | 971,526 | -0.11(-3.67%) |
May 30, 2018 | 3.190 | 3.260 | 2.980 | 3.000 | 932,189 | -0.19(-5.96%) |
May 29, 2018 | 3.390 | 3.390 | 3.110 | 3.190 | 998,963 | -0.22(-6.45%) |
May 25, 2018 | 3.410 | 3.410 | 3.410 | 0 | -0.12(-3.40%) | |
May 24, 2018 | 3.600 | 3.750 | 3.320 | 3.530 | 3,814,795 | +0.33(+10.31%) |
May 23, 2018 | 3.330 | 3.370 | 2.900 | 3.200 | 1,867,480 | -0.13(-3.90%) |
May 22, 2018 | 3.010 | 3.410 | 2.940 | 3.330 | 1,293,797 | +0.31(+10.26%) |
May 21, 2018 | 3.310 | 3.389 | 2.740 | 3.020 | 2,222,829 | -0.23(-7.08%) |
May 18, 2018 | 3.500 | 3.630 | 3.180 | 3.250 | 1,376,250 | -0.27(-7.67%) |
May 17, 2018 | 3.640 | 3.730 | 3.500 | 3.520 | 1,334,722 | -0.22(-5.88%) |
May 16, 2018 | 3.990 | 4.040 | 3.300 | 3.740 | 4,055,904 | +0.05(+1.36%) |
May 15, 2018 | 3.220 | 3.940 | 3.200 | 3.690 | 4,453,007 | +0.51(+16.04%) |
May 14, 2018 | 2.940 | 3.350 | 2.900 | 3.180 | 3,017,100 | +0.31(+10.80%) |
May 11, 2018 | 2.560 | 2.940 | 2.545 | 2.870 | 1,597,397 | +0.32(+12.55%) |
May 10, 2018 | 2.600 | 2.600 | 2.500 | 2.550 | 438,323 | -0.02(-0.78%) |
May 09, 2018 | 2.600 | 2.650 | 2.510 | 2.570 | 529,624 | +0.02(+0.78%) |
May 08, 2018 | 2.500 | 2.590 | 2.410 | 2.550 | 564,294 | +0.07(+2.82%) |
May 07, 2018 | 2.630 | 2.720 | 2.460 | 2.480 | 1,384,921 | -0.12(-4.62%) |
May 04, 2018 | 2.340 | 2.647 | 2.270 | 2.600 | 1,324,378 | +0.29(+12.55%) |
May 03, 2018 | 2.420 | 2.500 | 2.260 | 2.310 | 1,277,438 | -0.09(-3.75%) |
May 02, 2018 | 2.020 | 2.420 | 1.970 | 2.400 | 1,643,868 | +0.36(+17.65%) |
May 01, 2018 | 2.050 | 2.060 | 1.960 | 2.040 | 329,833 | -0.01(-0.49%) |
Apr 30, 2018 | 2.050 | 2.060 | 1.980 | 2.050 | 323,540 | +0.00(+0.00%) |
Apr 27, 2018 | 1.980 | 2.069 | 1.940 | 2.050 | 636,586 | +0.09(+4.59%) |
Apr 26, 2018 | 1.900 | 2.028 | 1.851 | 1.960 | 351,600 | +0.06(+3.16%) |
Apr 25, 2018 | 1.920 | 1.940 | 1.870 | 1.900 | 193,411 | -0.03(-1.55%) |
Apr 24, 2018 | 1.850 | 1.940 | 1.830 | 1.930 | 216,515 | +0.08(+4.32%) |
Apr 23, 2018 | 1.900 | 1.900 | 1.805 | 1.850 | 276,292 | -0.05(-2.89%) |
Apr 20, 2018 | 1.990 | 2.020 | 1.800 | 1.905 | 467,794 | -0.08(-4.27%) |
Apr 19, 2018 | 1.910 | 2.030 | 1.890 | 1.990 | 580,444 | +0.08(+4.19%) |
Apr 18, 2018 | 1.880 | 1.950 | 1.801 | 1.910 | 590,645 | +0.02(+1.06%) |
Apr 17, 2018 | 1.960 | 1.990 | 1.860 | 1.890 | 482,087 | -0.07(-3.57%) |
Apr 16, 2018 | 2.000 | 2.029 | 1.930 | 1.960 | 775,085 | -0.01(-0.51%) |
Apr 13, 2018 | 1.950 | 2.050 | 1.770 | 1.970 | 1,980,518 | +0.07(+3.68%) |
Apr 12, 2018 | 1.770 | 1.900 | 1.750 | 1.900 | 963,629 | +0.14(+7.95%) |
Apr 11, 2018 | 1.700 | 1.780 | 1.631 | 1.760 | 879,936 | +0.02(+1.15%) |
Apr 10, 2018 | 1.510 | 1.750 | 1.483 | 1.740 | 2,687,269 | +0.26(+17.57%) |
Apr 09, 2018 | 1.550 | 1.550 | 1.460 | 1.480 | 366,941 | -0.04(-2.63%) |
Apr 06, 2018 | 1.480 | 1.550 | 1.400 | 1.520 | 642,381 | +0.03(+2.01%) |
Apr 05, 2018 | 1.430 | 1.590 | 1.430 | 1.490 | 1,075,951 | +0.06(+4.20%) |
Apr 04, 2018 | 1.380 | 1.450 | 1.330 | 1.430 | 383,573 | +0.03(+2.14%) |
Apr 03, 2018 | 1.390 | 1.460 | 1.390 | 1.400 | 447,700 | +0.01(+0.72%) |
Apr 02, 2018 | 1.540 | 1.600 | 1.350 | 1.390 | 1,702,563 | -0.13(-8.55%) |
Mar 29, 2018 | 1.520 | 1.520 | 1.520 | 0 | +0.19(+14.29%) | |
Mar 28, 2018 | 1.350 | 1.370 | 1.300 | 1.330 | 406,212 | -0.02(-1.48%) |
Mar 27, 2018 | 1.350 | 1.370 | 1.320 | 1.350 | 343,510 | -0.02(-1.46%) |
Mar 26, 2018 | 1.420 | 1.430 | 1.350 | 1.370 | 654,736 | -0.02(-1.44%) |
Mar 23, 2018 | 1.370 | 1.470 | 1.350 | 1.390 | 1,584,195 | +0.01(+0.72%) |
Mar 22, 2018 | 1.380 | 1.460 | 1.350 | 1.380 | 849,531 | -0.03(-2.13%) |
Mar 21, 2018 | 1.470 | 1.480 | 1.350 | 1.410 | 1,095,267 | -0.06(-4.08%) |
Mar 20, 2018 | 1.490 | 1.500 | 1.390 | 1.470 | 733,293 | -0.02(-1.34%) |
Mar 19, 2018 | 1.510 | 1.590 | 1.380 | 1.490 | 2,027,822 | -0.04(-2.61%) |
Mar 16, 2018 | 1.330 | 1.640 | 1.200 | 1.530 | 10,049,867 | +0.24(+18.60%) |
Mar 15, 2018 | 1.140 | 2.450 | 1.120 | 1.290 | 33,148,148 | +0.52(+67.53%) |
Mar 14, 2018 | 0.8596 | 0.8596 | 0.7633 | 0.7700 | 622,179 | -0.06(-7.23%) |
Mar 13, 2018 | 0.8767 | 0.9000 | 0.8300 | 0.8300 | 422,565 | -0.02(-2.81%) |
Mar 12, 2018 | 0.8500 | 0.9800 | 0.8300 | 0.8540 | 1,549,109 | +0.03(+3.89%) |
Mar 09, 2018 | 0.7000 | 0.8499 | 0.6800 | 0.8220 | 1,081,469 | +0.15(+23.18%) |
Mar 08, 2018 | 0.6958 | 0.7000 | 0.6520 | 0.6673 | 117,551 | -0.01(-1.87%) |
Mar 07, 2018 | 0.6745 | 0.6900 | 0.6703 | 0.6800 | 114,976 | +0.01(+1.46%) |
Mar 06, 2018 | 0.6971 | 0.6998 | 0.6700 | 0.6702 | 132,791 | -0.01(-2.13%) |
Mar 05, 2018 | 0.7300 | 0.7300 | 0.6714 | 0.6848 | 349,255 | -0.04(-5.93%) |
Mar 02, 2018 | 0.6171 | 0.7500 | 0.6101 | 0.7280 | 507,655 | +0.11(+17.84%) |