Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.789 | 2.800 | 2.610 | 2.670 | 81,301 | -0.02(-0.74%) |
May 30, 2018 | 2.880 | 2.880 | 2.671 | 2.690 | 71,151 | -0.20(-6.92%) |
May 29, 2018 | 2.930 | 3.150 | 2.850 | 2.890 | 141,593 | -0.03(-1.03%) |
May 25, 2018 | 2.920 | 2.920 | 2.920 | 0 | -0.19(-6.11%) | |
May 24, 2018 | 2.900 | 3.650 | 2.820 | 3.110 | 571,761 | +0.19(+6.51%) |
May 23, 2018 | 3.750 | 3.750 | 2.680 | 2.920 | 795,803 | -1.17(-28.61%) |
May 22, 2018 | 2.200 | 4.450 | 2.200 | 4.090 | 1,442,002 | +1.89(+85.91%) |
May 21, 2018 | 2.150 | 2.290 | 2.030 | 2.200 | 39,918 | +0.04(+1.85%) |
May 18, 2018 | 2.151 | 2.190 | 2.060 | 2.160 | 9,946 | -0.03(-1.37%) |
May 17, 2018 | 2.280 | 2.280 | 2.160 | 2.190 | 11,449 | -0.11(-4.78%) |
May 16, 2018 | 2.250 | 2.360 | 2.220 | 2.300 | 13,668 | +0.02(+0.88%) |
May 15, 2018 | 2.290 | 2.380 | 2.200 | 2.280 | 9,430 | -0.03(-1.30%) |
May 14, 2018 | 2.170 | 2.388 | 2.170 | 2.310 | 17,151 | +0.14(+6.45%) |
May 11, 2018 | 2.180 | 2.230 | 2.120 | 2.170 | 8,585 | +0.00(+0.00%) |
May 10, 2018 | 2.080 | 2.270 | 1.952 | 2.170 | 34,032 | +0.14(+6.90%) |
May 09, 2018 | 2.260 | 2.320 | 2.030 | 2.030 | 24,685 | -0.22(-9.78%) |
May 08, 2018 | 2.450 | 2.450 | 2.241 | 2.250 | 18,315 | -0.03(-1.32%) |
May 07, 2018 | 2.338 | 2.360 | 2.200 | 2.280 | 18,560 | +0.01(+0.44%) |
May 04, 2018 | 2.120 | 2.390 | 2.120 | 2.270 | 75,097 | +0.15(+7.08%) |
May 03, 2018 | 1.980 | 2.120 | 1.931 | 2.120 | 95,971 | +0.19(+9.84%) |
May 02, 2018 | 1.850 | 1.980 | 1.630 | 1.930 | 4,300,272 | +0.10(+5.46%) |
May 01, 2018 | 2.010 | 2.010 | 1.830 | 1.830 | 39,122 | -0.13(-6.63%) |
Apr 30, 2018 | 2.100 | 2.100 | 1.960 | 1.960 | 8,445 | -0.16(-7.55%) |
Apr 27, 2018 | 2.160 | 2.160 | 2.040 | 2.120 | 8,635 | -0.01(-0.47%) |
Apr 26, 2018 | 2.000 | 2.155 | 2.000 | 2.130 | 14,155 | +0.12(+5.97%) |
Apr 25, 2018 | 1.930 | 2.070 | 1.930 | 2.010 | 21,227 | +0.03(+1.52%) |
Apr 24, 2018 | 2.000 | 2.080 | 1.940 | 1.980 | 62,651 | +0.00(+0.00%) |
Apr 23, 2018 | 2.110 | 2.260 | 1.920 | 1.980 | 70,034 | -0.14(-6.60%) |
Apr 20, 2018 | 2.180 | 2.180 | 2.080 | 2.120 | 6,938 | -0.07(-3.20%) |
Apr 19, 2018 | 2.150 | 2.250 | 2.100 | 2.190 | 21,227 | +0.05(+2.34%) |
Apr 18, 2018 | 2.200 | 2.250 | 2.140 | 2.140 | 39,736 | -0.07(-3.17%) |
Apr 17, 2018 | 2.214 | 2.300 | 2.120 | 2.210 | 10,621 | +0.07(+3.27%) |
Apr 16, 2018 | 2.190 | 2.190 | 2.110 | 2.140 | 12,152 | -0.04(-1.83%) |
Apr 13, 2018 | 2.240 | 2.300 | 2.170 | 2.180 | 43,660 | -0.01(-0.46%) |
Apr 12, 2018 | 2.240 | 2.250 | 2.120 | 2.190 | 31,291 | -0.07(-3.10%) |
Apr 11, 2018 | 2.360 | 2.360 | 2.230 | 2.260 | 16,994 | -0.01(-0.44%) |
Apr 10, 2018 | 2.309 | 2.360 | 2.200 | 2.270 | 17,113 | -0.01(-0.44%) |
Apr 09, 2018 | 2.370 | 2.430 | 2.220 | 2.280 | 27,832 | -0.02(-0.87%) |
Apr 06, 2018 | 2.420 | 2.420 | 2.339 | 2.300 | 8,987 | +0.04(+1.77%) |
Apr 05, 2018 | 2.450 | 2.590 | 2.260 | 2.260 | 31,521 | -0.21(-8.50%) |
Apr 04, 2018 | 2.300 | 2.500 | 2.211 | 2.470 | 22,112 | +0.18(+7.86%) |
Apr 03, 2018 | 2.420 | 2.478 | 2.280 | 2.290 | 38,592 | -0.15(-6.15%) |
Apr 02, 2018 | 2.200 | 2.460 | 2.190 | 2.440 | 62,854 | +0.27(+12.44%) |
Mar 29, 2018 | 2.170 | 2.170 | 2.170 | 0 | -0.61(-21.94%) | |
Mar 28, 2018 | 2.970 | 2.970 | 2.760 | 2.780 | 7,502 | -0.21(-7.02%) |
Mar 27, 2018 | 2.850 | 2.990 | 2.750 | 2.990 | 7,195 | +0.17(+6.03%) |
Mar 26, 2018 | 3.014 | 3.080 | 2.820 | 2.820 | 28,573 | -0.20(-6.62%) |
Mar 23, 2018 | 3.060 | 3.070 | 2.820 | 3.020 | 28,221 | -0.03(-0.98%) |
Mar 22, 2018 | 2.970 | 3.050 | 2.810 | 3.050 | 18,525 | +0.09(+3.04%) |
Mar 21, 2018 | 3.000 | 3.050 | 2.950 | 2.960 | 18,691 | +0.00(+0.00%) |
Mar 20, 2018 | 2.870 | 3.050 | 2.780 | 2.960 | 28,560 | +0.09(+3.14%) |
Mar 19, 2018 | 2.900 | 2.940 | 2.734 | 2.870 | 11,749 | -0.01(-0.35%) |
Mar 16, 2018 | 2.890 | 3.100 | 2.862 | 2.880 | 21,241 | -0.06(-2.04%) |
Mar 15, 2018 | 3.000 | 3.150 | 2.861 | 2.940 | 31,835 | +0.01(+0.34%) |
Mar 14, 2018 | 3.060 | 3.068 | 2.880 | 2.930 | 28,996 | -0.12(-3.93%) |
Mar 13, 2018 | 3.001 | 3.074 | 2.928 | 3.050 | 21,771 | +0.10(+3.39%) |
Mar 12, 2018 | 3.085 | 3.130 | 2.950 | 2.950 | 40,599 | -0.18(-5.75%) |
Mar 09, 2018 | 3.190 | 3.300 | 3.060 | 3.130 | 31,248 | +0.04(+1.31%) |
Mar 08, 2018 | 2.926 | 3.310 | 2.926 | 3.090 | 7,575 | +0.02(+0.64%) |
Mar 07, 2018 | 3.040 | 3.090 | 2.925 | 3.070 | 33,576 | +0.03(+0.99%) |
Mar 06, 2018 | 3.040 | 3.100 | 2.990 | 3.040 | 12,759 | +0.00(+0.00%) |
Mar 05, 2018 | 2.860 | 3.200 | 2.811 | 3.040 | 54,580 | +0.15(+5.19%) |
Mar 02, 2018 | 2.820 | 2.910 | 2.790 | 2.890 | 10,902 | +0.04(+1.40%) |