Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.720 | 3.720 | 3.480 | 3.660 | 48,088 | -0.06(-1.61%) |
May 30, 2018 | 3.750 | 3.810 | 3.630 | 3.720 | 97,785 | -0.03(-0.80%) |
May 29, 2018 | 3.630 | 3.750 | 3.603 | 3.750 | 173,654 | +0.18(+5.04%) |
May 25, 2018 | 3.570 | 3.570 | 3.570 | 0 | +0.15(+4.39%) | |
May 24, 2018 | 3.450 | 3.540 | 3.390 | 3.420 | 100,931 | +0.03(+0.88%) |
May 23, 2018 | 3.330 | 3.420 | 3.300 | 3.390 | 123,229 | +0.03(+0.89%) |
May 22, 2018 | 3.210 | 3.420 | 3.120 | 3.360 | 144,938 | +0.18(+5.66%) |
May 21, 2018 | 3.240 | 3.270 | 3.060 | 3.180 | 125,375 | +0.00(+0.00%) |
May 18, 2018 | 3.120 | 3.240 | 3.060 | 3.180 | 88,596 | +0.09(+2.91%) |
May 17, 2018 | 3.150 | 3.240 | 3.060 | 3.090 | 131,029 | -0.09(-2.83%) |
May 16, 2018 | 2.849 | 3.270 | 2.844 | 3.180 | 543,310 | +0.29(+9.87%) |
May 15, 2018 | 2.816 | 2.934 | 2.700 | 2.894 | 71,795 | +0.10(+3.74%) |
May 14, 2018 | 2.654 | 2.985 | 2.642 | 2.790 | 171,995 | +0.18(+6.90%) |
May 11, 2018 | 2.790 | 2.910 | 2.553 | 2.610 | 224,386 | -0.33(-11.22%) |
May 10, 2018 | 2.431 | 3.690 | 2.430 | 2.940 | 1,174,957 | +0.69(+30.65%) |
May 09, 2018 | 2.305 | 2.310 | 2.244 | 2.250 | 31,582 | -0.06(-2.45%) |
May 08, 2018 | 2.220 | 2.340 | 2.205 | 2.307 | 21,719 | +0.09(+3.91%) |
May 07, 2018 | 2.220 | 2.338 | 2.148 | 2.220 | 100,716 | +0.03(+1.37%) |
May 04, 2018 | 2.218 | 2.250 | 2.160 | 2.190 | 13,779 | +0.03(+1.37%) |
May 03, 2018 | 2.173 | 2.209 | 2.145 | 2.160 | 7,094 | +0.02(+0.71%) |
May 02, 2018 | 2.160 | 2.220 | 2.145 | 2.145 | 11,035 | -0.02(-1.11%) |
May 01, 2018 | 2.145 | 2.219 | 2.145 | 2.169 | 15,197 | -0.04(-1.83%) |
Apr 30, 2018 | 2.145 | 2.209 | 2.131 | 2.209 | 31,768 | +0.02(+0.86%) |
Apr 27, 2018 | 2.190 | 2.235 | 2.190 | 2.191 | 3,483 | -0.01(-0.49%) |
Apr 26, 2018 | 2.130 | 2.250 | 2.130 | 2.201 | 32,675 | +0.04(+1.78%) |
Apr 25, 2018 | 2.160 | 2.190 | 2.160 | 2.163 | 4,520 | -0.03(-1.25%) |
Apr 24, 2018 | 2.160 | 2.248 | 2.160 | 2.190 | 41,142 | +0.02(+1.12%) |
Apr 23, 2018 | 2.252 | 2.280 | 2.163 | 2.166 | 19,961 | -0.05(-2.43%) |
Apr 20, 2018 | 2.235 | 2.302 | 2.220 | 2.220 | 2,900 | -0.06(-2.48%) |
Apr 19, 2018 | 2.191 | 2.334 | 2.191 | 2.276 | 14,034 | +0.07(+3.22%) |
Apr 18, 2018 | 2.253 | 2.369 | 2.190 | 2.205 | 12,525 | -0.10(-4.50%) |
Apr 17, 2018 | 2.220 | 2.400 | 2.220 | 2.309 | 17,636 | +0.03(+1.28%) |
Apr 16, 2018 | 2.220 | 2.295 | 2.220 | 2.280 | 18,072 | -0.00(-0.01%) |
Apr 13, 2018 | 2.280 | 2.339 | 2.220 | 2.280 | 24,262 | +0.00(+0.01%) |
Apr 12, 2018 | 2.250 | 2.280 | 2.221 | 2.280 | 6,763 | +0.04(+1.74%) |
Apr 11, 2018 | 2.250 | 2.340 | 2.224 | 2.241 | 22,359 | -0.07(-3.02%) |
Apr 10, 2018 | 2.340 | 2.340 | 2.250 | 2.311 | 18,935 | +0.06(+2.69%) |
Apr 09, 2018 | 2.310 | 2.397 | 2.250 | 2.250 | 17,004 | -0.12(-5.05%) |
Apr 06, 2018 | 2.280 | 2.399 | 2.280 | 2.370 | 48,785 | +0.02(+0.98%) |
Apr 05, 2018 | 2.456 | 2.456 | 2.347 | 2.347 | 6,182 | -0.11(-4.45%) |
Apr 04, 2018 | 2.423 | 2.456 | 2.340 | 2.456 | 13,189 | +0.03(+1.35%) |
Apr 03, 2018 | 2.310 | 2.427 | 2.310 | 2.423 | 27,282 | +0.06(+2.64%) |
Apr 02, 2018 | 2.391 | 2.391 | 2.160 | 2.361 | 18,321 | -0.04(-1.62%) |
Mar 29, 2018 | 2.400 | 2.400 | 2.400 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 2.345 | 2.430 | 2.312 | 2.400 | 65,259 | +0.03(+1.14%) |
Mar 27, 2018 | 2.370 | 2.458 | 2.340 | 2.373 | 26,356 | +0.03(+1.14%) |
Mar 26, 2018 | 2.393 | 2.429 | 2.313 | 2.346 | 29,348 | -0.07(-2.84%) |
Mar 23, 2018 | 2.400 | 2.486 | 2.370 | 2.415 | 13,606 | +0.02(+0.63%) |
Mar 22, 2018 | 2.333 | 2.430 | 2.333 | 2.400 | 41,199 | +0.03(+1.25%) |
Mar 21, 2018 | 2.350 | 2.406 | 2.338 | 2.370 | 97,706 | +0.02(+0.84%) |
Mar 20, 2018 | 2.465 | 2.477 | 2.326 | 2.350 | 92,445 | -0.10(-3.96%) |
Mar 19, 2018 | 2.430 | 2.503 | 2.430 | 2.447 | 55,362 | +0.01(+0.34%) |
Mar 16, 2018 | 2.520 | 2.524 | 2.403 | 2.439 | 94,215 | -0.07(-2.63%) |
Mar 15, 2018 | 2.700 | 2.837 | 2.467 | 2.505 | 170,880 | -0.02(-0.70%) |
Mar 14, 2018 | 2.587 | 2.704 | 2.467 | 2.523 | 107,901 | -0.03(-1.07%) |
Mar 13, 2018 | 2.531 | 2.613 | 2.460 | 2.550 | 107,120 | +0.02(+0.82%) |
Mar 12, 2018 | 2.565 | 2.610 | 2.490 | 2.529 | 158,067 | -0.26(-9.43%) |
Mar 09, 2018 | 2.807 | 2.850 | 2.775 | 2.793 | 35,982 | -0.00(-0.12%) |
Mar 08, 2018 | 2.791 | 2.850 | 2.764 | 2.796 | 60,608 | -0.01(-0.32%) |
Mar 07, 2018 | 2.760 | 2.850 | 2.760 | 2.805 | 30,633 | -0.06(-2.22%) |
Mar 06, 2018 | 2.820 | 2.904 | 2.820 | 2.869 | 20,348 | -0.03(-1.17%) |
Mar 05, 2018 | 2.835 | 2.955 | 2.835 | 2.902 | 18,183 | +0.05(+1.84%) |
Mar 02, 2018 | 2.850 | 2.940 | 2.850 | 2.850 | 9,141 | +0.00(+0.00%) |