Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.740 | 2.740 | 2.560 | 2.650 | 92,104 | -0.04(-1.49%) |
May 30, 2018 | 2.540 | 2.730 | 2.510 | 2.690 | 117,352 | +0.12(+4.67%) |
May 29, 2018 | 2.480 | 2.610 | 2.480 | 2.570 | 183,621 | +0.17(+7.08%) |
May 28, 2018 | 2.540 | 2.540 | 2.390 | 2.400 | 26,243 | -0.03(-1.23%) |
May 25, 2018 | 2.350 | 2.430 | 2.350 | 2.430 | 41,163 | +0.03(+1.25%) |
May 24, 2018 | 2.340 | 2.420 | 2.340 | 2.400 | 54,260 | +0.09(+3.90%) |
May 23, 2018 | 2.300 | 2.340 | 2.260 | 2.310 | 29,534 | +0.02(+0.87%) |
May 22, 2018 | 2.210 | 2.320 | 2.210 | 2.290 | 39,684 | +0.07(+3.15%) |
May 18, 2018 | 2.220 | 2.220 | 2.220 | 0 | -0.06(-2.63%) | |
May 17, 2018 | 2.290 | 2.360 | 2.260 | 2.280 | 61,247 | -0.08(-3.39%) |
May 16, 2018 | 2.290 | 2.400 | 2.260 | 2.360 | 30,291 | +0.10(+4.42%) |
May 15, 2018 | 2.230 | 2.330 | 2.200 | 2.260 | 39,571 | -0.08(-3.42%) |
May 14, 2018 | 2.250 | 2.400 | 2.200 | 2.340 | 36,535 | +0.11(+4.93%) |
May 11, 2018 | 2.280 | 2.290 | 2.220 | 2.230 | 24,167 | -0.05(-2.19%) |
May 10, 2018 | 2.300 | 2.320 | 2.280 | 2.280 | 20,303 | -0.04(-1.72%) |
May 09, 2018 | 2.310 | 2.370 | 2.310 | 2.320 | 11,900 | -0.05(-2.11%) |
May 08, 2018 | 2.420 | 2.420 | 2.330 | 2.370 | 121,401 | -0.03(-1.25%) |
May 07, 2018 | 2.450 | 2.450 | 2.360 | 2.400 | 106,660 | -0.07(-2.83%) |
May 04, 2018 | 2.560 | 2.580 | 2.440 | 2.470 | 90,991 | -0.08(-3.14%) |
May 03, 2018 | 2.490 | 2.570 | 2.440 | 2.550 | 82,408 | +0.04(+1.59%) |
May 02, 2018 | 2.480 | 2.510 | 2.470 | 2.510 | 118,896 | +0.01(+0.40%) |
May 01, 2018 | 2.400 | 2.500 | 2.360 | 2.500 | 143,264 | +0.10(+4.17%) |
Apr 30, 2018 | 2.270 | 2.460 | 2.270 | 2.400 | 530,655 | +0.14(+6.19%) |
Apr 27, 2018 | 2.110 | 2.300 | 2.110 | 2.260 | 55,262 | +0.14(+6.60%) |
Apr 26, 2018 | 2.150 | 2.230 | 2.120 | 2.120 | 278,387 | -0.04(-1.85%) |
Apr 25, 2018 | 2.090 | 2.180 | 2.090 | 2.160 | 231,945 | +0.04(+1.89%) |
Apr 24, 2018 | 2.210 | 2.310 | 2.090 | 2.120 | 78,090 | -0.08(-3.64%) |
Apr 23, 2018 | 2.130 | 2.220 | 2.100 | 2.200 | 102,752 | +0.07(+3.29%) |
Apr 20, 2018 | 2.050 | 2.130 | 2.040 | 2.130 | 194,210 | +0.08(+3.90%) |
Apr 19, 2018 | 2.090 | 2.090 | 2.030 | 2.050 | 125,096 | -0.04(-1.91%) |
Apr 18, 2018 | 2.100 | 2.140 | 2.080 | 2.090 | 130,023 | +0.03(+1.46%) |
Apr 17, 2018 | 2.050 | 2.120 | 2.040 | 2.060 | 152,793 | -0.01(-0.48%) |
Apr 16, 2018 | 2.060 | 2.130 | 2.050 | 2.070 | 139,027 | -0.05(-2.36%) |
Apr 13, 2018 | 2.080 | 2.130 | 2.070 | 2.120 | 59,684 | +0.03(+1.44%) |
Apr 12, 2018 | 2.070 | 2.140 | 2.070 | 2.090 | 21,650 | -0.01(-0.48%) |
Apr 11, 2018 | 2.180 | 2.180 | 2.090 | 2.100 | 53,800 | +0.00(+0.00%) |
Apr 10, 2018 | 2.220 | 2.250 | 2.070 | 2.100 | 140,618 | -0.06(-2.78%) |
Apr 09, 2018 | 2.220 | 2.230 | 2.140 | 2.160 | 51,107 | -0.05(-2.26%) |
Apr 06, 2018 | 2.220 | 2.270 | 2.200 | 2.210 | 206,050 | +0.01(+0.45%) |
Apr 05, 2018 | 2.210 | 2.260 | 2.190 | 2.200 | 410,834 | -0.05(-2.22%) |
Apr 04, 2018 | 2.230 | 2.250 | 2.200 | 2.250 | 422,347 | +0.01(+0.45%) |
Apr 03, 2018 | 2.300 | 2.300 | 2.150 | 2.240 | 730,866 | -0.07(-3.03%) |
Apr 02, 2018 | 2.320 | 2.320 | 2.280 | 2.310 | 359,721 | -0.01(-0.43%) |
Mar 29, 2018 | 2.320 | 2.320 | 2.320 | 0 | +0.06(+2.65%) | |
Mar 28, 2018 | 2.240 | 2.300 | 2.240 | 2.260 | 242,282 | -0.04(-1.74%) |
Mar 27, 2018 | 2.350 | 2.350 | 2.250 | 2.300 | 235,629 | -0.05(-2.13%) |
Mar 26, 2018 | 2.400 | 2.400 | 2.320 | 2.350 | 135,284 | +0.05(+2.17%) |
Mar 23, 2018 | 2.300 | 2.400 | 2.300 | 2.300 | 104,307 | +0.05(+2.22%) |
Mar 22, 2018 | 2.260 | 2.260 | 2.230 | 2.250 | 83,051 | +0.02(+0.90%) |
Mar 21, 2018 | 2.220 | 2.300 | 2.220 | 2.230 | 102,385 | +0.01(+0.45%) |
Mar 20, 2018 | 2.130 | 2.250 | 2.120 | 2.220 | 72,079 | +0.08(+3.74%) |
Mar 19, 2018 | 2.090 | 2.180 | 2.090 | 2.140 | 108,575 | +0.02(+0.94%) |
Mar 16, 2018 | 2.180 | 2.240 | 2.110 | 2.120 | 143,118 | -0.10(-4.50%) |
Mar 15, 2018 | 2.220 | 2.250 | 2.180 | 2.220 | 99,412 | -0.02(-0.89%) |
Mar 14, 2018 | 2.440 | 2.440 | 2.220 | 2.240 | 108,544 | -0.16(-6.67%) |
Mar 13, 2018 | 2.420 | 2.450 | 2.400 | 2.400 | 148,133 | -0.01(-0.41%) |
Mar 12, 2018 | 2.470 | 2.490 | 2.400 | 2.410 | 69,390 | -0.06(-2.43%) |
Mar 09, 2018 | 2.500 | 2.500 | 2.420 | 2.470 | 81,640 | -0.03(-1.20%) |
Mar 08, 2018 | 2.470 | 2.530 | 2.460 | 2.500 | 37,520 | +0.00(+0.00%) |
Mar 07, 2018 | 2.500 | 2.520 | 2.460 | 2.500 | 48,511 | -0.05(-1.96%) |
Mar 06, 2018 | 2.480 | 2.550 | 2.430 | 2.550 | 243,304 | +0.17(+7.14%) |
Mar 05, 2018 | 2.360 | 2.450 | 2.360 | 2.380 | 55,965 | +0.02(+0.85%) |
Mar 02, 2018 | 2.350 | 2.390 | 2.350 | 2.360 | 66,401 | -0.01(-0.42%) |