Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.040 | 2.070 | 2.010 | 2.020 | 26,237 | -0.03(-1.46%) |
May 30, 2018 | 2.060 | 2.080 | 2.030 | 2.050 | 49,184 | -0.03(-1.44%) |
May 29, 2018 | 2.070 | 2.080 | 2.030 | 2.080 | 65,000 | +0.00(+0.00%) |
May 28, 2018 | 2.040 | 2.080 | 2.000 | 2.080 | 54,447 | +0.04(+1.96%) |
May 25, 2018 | 2.020 | 2.070 | 2.000 | 2.040 | 108,597 | +0.04(+2.00%) |
May 24, 2018 | 1.970 | 2.020 | 1.960 | 2.000 | 101,035 | +0.03(+1.52%) |
May 23, 2018 | 1.930 | 1.990 | 1.920 | 1.970 | 118,700 | +0.03(+1.55%) |
May 22, 2018 | 2.020 | 2.020 | 1.910 | 1.940 | 143,400 | -0.05(-2.51%) |
May 18, 2018 | 1.990 | 1.990 | 1.990 | 0 | +0.06(+3.11%) | |
May 17, 2018 | 1.980 | 1.980 | 1.920 | 1.930 | 22,400 | -0.06(-3.02%) |
May 16, 2018 | 2.010 | 2.010 | 1.950 | 1.990 | 63,072 | -0.02(-1.00%) |
May 15, 2018 | 1.990 | 2.070 | 1.920 | 2.010 | 60,700 | +0.01(+0.50%) |
May 14, 2018 | 2.070 | 2.070 | 1.990 | 2.000 | 37,744 | -0.08(-3.85%) |
May 11, 2018 | 2.020 | 2.080 | 2.020 | 2.080 | 45,601 | +0.03(+1.46%) |
May 10, 2018 | 2.040 | 2.050 | 1.990 | 2.050 | 13,200 | +0.04(+1.99%) |
May 09, 2018 | 2.050 | 2.050 | 1.980 | 2.010 | 37,083 | -0.05(-2.43%) |
May 08, 2018 | 2.070 | 2.080 | 2.010 | 2.060 | 34,700 | -0.02(-0.96%) |
May 07, 2018 | 2.020 | 2.080 | 2.020 | 2.080 | 18,123 | +0.06(+2.97%) |
May 04, 2018 | 2.030 | 2.050 | 2.010 | 2.020 | 26,449 | -0.01(-0.49%) |
May 03, 2018 | 2.080 | 2.080 | 1.980 | 2.030 | 33,287 | -0.05(-2.40%) |
May 02, 2018 | 2.010 | 2.090 | 1.990 | 2.080 | 69,100 | +0.06(+2.97%) |
May 01, 2018 | 2.000 | 2.100 | 1.930 | 2.020 | 150,025 | +0.02(+1.00%) |
Apr 30, 2018 | 2.140 | 2.140 | 1.970 | 2.000 | 120,512 | -0.11(-5.21%) |
Apr 27, 2018 | 2.100 | 2.150 | 2.090 | 2.110 | 256,840 | -0.01(-0.47%) |
Apr 26, 2018 | 2.100 | 2.140 | 2.080 | 2.120 | 901,800 | +0.04(+1.92%) |
Apr 25, 2018 | 2.130 | 2.140 | 2.030 | 2.080 | 333,310 | -0.09(-4.15%) |
Apr 24, 2018 | 2.190 | 2.200 | 2.150 | 2.170 | 55,300 | -0.01(-0.46%) |
Apr 23, 2018 | 2.200 | 2.200 | 2.170 | 2.180 | 19,400 | -0.02(-0.91%) |
Apr 20, 2018 | 2.210 | 2.220 | 2.190 | 2.200 | 26,900 | -0.01(-0.45%) |
Apr 19, 2018 | 2.160 | 2.215 | 2.130 | 2.210 | 42,840 | +0.02(+0.91%) |
Apr 18, 2018 | 2.210 | 2.250 | 2.180 | 2.190 | 101,630 | -0.01(-0.45%) |
Apr 17, 2018 | 2.210 | 2.210 | 2.130 | 2.200 | 75,556 | +0.04(+1.85%) |
Apr 16, 2018 | 2.110 | 2.160 | 2.080 | 2.160 | 138,340 | +0.06(+2.86%) |
Apr 13, 2018 | 2.100 | 2.130 | 2.100 | 2.100 | 119,322 | +0.00(+0.00%) |
Apr 12, 2018 | 2.110 | 2.110 | 2.100 | 2.100 | 63,350 | -0.02(-0.94%) |
Apr 11, 2018 | 2.150 | 2.150 | 2.020 | 2.120 | 231,580 | +0.02(+0.95%) |
Apr 10, 2018 | 2.130 | 2.130 | 2.100 | 2.100 | 17,110 | -0.01(-0.47%) |
Apr 09, 2018 | 2.100 | 2.150 | 2.100 | 2.110 | 76,950 | +0.03(+1.44%) |
Apr 06, 2018 | 2.100 | 2.120 | 2.080 | 2.080 | 12,775 | -0.02(-0.95%) |
Apr 05, 2018 | 2.110 | 2.110 | 2.090 | 2.100 | 88,550 | -0.01(-0.47%) |
Apr 04, 2018 | 2.120 | 2.120 | 2.060 | 2.110 | 157,200 | +0.01(+0.48%) |
Apr 03, 2018 | 2.100 | 2.110 | 2.100 | 2.100 | 93,000 | -0.02(-0.94%) |
Apr 02, 2018 | 2.130 | 2.150 | 2.100 | 2.120 | 42,030 | +0.01(+0.47%) |
Mar 29, 2018 | 2.110 | 2.110 | 2.110 | 0 | +0.01(+0.48%) | |
Mar 28, 2018 | 2.100 | 2.110 | 2.070 | 2.100 | 134,650 | +0.03(+1.45%) |
Mar 27, 2018 | 2.080 | 2.110 | 2.070 | 2.070 | 109,659 | -0.03(-1.43%) |
Mar 26, 2018 | 2.150 | 2.160 | 2.090 | 2.100 | 76,229 | -0.04(-1.87%) |
Mar 23, 2018 | 2.150 | 2.180 | 2.140 | 2.140 | 41,502 | +0.01(+0.47%) |
Mar 22, 2018 | 2.140 | 2.200 | 2.100 | 2.130 | 94,021 | +0.01(+0.47%) |
Mar 21, 2018 | 2.110 | 2.160 | 2.090 | 2.120 | 147,577 | +0.00(+0.00%) |
Mar 20, 2018 | 2.190 | 2.200 | 2.100 | 2.120 | 53,130 | -0.08(-3.64%) |
Mar 19, 2018 | 2.090 | 2.210 | 2.090 | 2.200 | 78,621 | +0.08(+3.77%) |
Mar 16, 2018 | 2.110 | 2.140 | 2.100 | 2.120 | 22,865 | +0.02(+0.95%) |
Mar 15, 2018 | 2.100 | 2.130 | 2.090 | 2.100 | 126,469 | +0.00(+0.00%) |
Mar 14, 2018 | 2.170 | 2.090 | 2.100 | 188,095 | -0.07(-3.23%) | |
Mar 13, 2018 | 2.100 | 2.190 | 2.100 | 2.170 | 111,201 | +0.05(+2.36%) |
Mar 12, 2018 | 2.010 | 2.120 | 2.010 | 2.120 | 64,836 | +0.01(+0.47%) |
Mar 09, 2018 | 2.120 | 2.140 | 2.100 | 2.110 | 57,400 | +0.01(+0.48%) |
Mar 08, 2018 | 2.060 | 2.110 | 1.970 | 2.100 | 209,008 | +0.06(+2.94%) |
Mar 07, 2018 | 2.100 | 2.110 | 2.040 | 2.040 | 165,200 | -0.03(-1.45%) |
Mar 06, 2018 | 2.100 | 2.140 | 2.070 | 2.070 | 268,204 | -0.04(-1.90%) |
Mar 05, 2018 | 2.100 | 2.130 | 2.040 | 2.110 | 169,550 | +0.02(+0.96%) |
Mar 02, 2018 | 2.100 | 2.130 | 2.090 | 2.090 | 63,778 | -0.02(-0.95%) |