Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.500 | 2.550 | 2.400 | 2.400 | 62,345 | -0.05(-2.04%) |
May 30, 2018 | 2.600 | 2.600 | 2.450 | 2.450 | 67,066 | -0.15(-5.77%) |
May 29, 2018 | 2.600 | 2.650 | 2.460 | 2.600 | 68,755 | -0.05(-1.89%) |
May 25, 2018 | 2.650 | 2.650 | 2.650 | 0 | +0.35(+15.22%) | |
May 24, 2018 | 2.250 | 2.400 | 2.250 | 2.300 | 97,012 | +0.02(+1.10%) |
May 23, 2018 | 2.350 | 2.400 | 2.200 | 2.275 | 111,378 | -0.02(-1.09%) |
May 22, 2018 | 2.550 | 2.650 | 2.300 | 2.300 | 216,747 | -0.25(-9.80%) |
May 21, 2018 | 2.200 | 2.667 | 2.150 | 2.550 | 456,553 | +0.35(+15.91%) |
May 18, 2018 | 1.950 | 2.200 | 1.950 | 2.200 | 164,246 | +0.25(+12.82%) |
May 17, 2018 | 1.900 | 1.950 | 1.850 | 1.950 | 49,179 | +0.10(+5.41%) |
May 16, 2018 | 1.800 | 1.850 | 1.800 | 1.850 | 34,511 | +0.05(+2.78%) |
May 15, 2018 | 1.800 | 1.850 | 1.800 | 1.800 | 79,553 | +0.00(+0.00%) |
May 14, 2018 | 1.850 | 1.850 | 1.800 | 1.800 | 23,656 | -0.05(-2.70%) |
May 11, 2018 | 1.850 | 1.850 | 1.800 | 1.850 | 26,741 | +0.00(+0.00%) |
May 10, 2018 | 1.900 | 1.900 | 1.800 | 1.850 | 37,789 | +0.00(+0.00%) |
May 09, 2018 | 1.900 | 1.900 | 1.800 | 1.850 | 29,412 | +0.00(+0.00%) |
May 08, 2018 | 1.850 | 1.900 | 1.800 | 1.850 | 31,954 | +0.05(+2.78%) |
May 07, 2018 | 1.850 | 1.900 | 1.750 | 1.800 | 50,608 | -0.05(-2.70%) |
May 04, 2018 | 1.853 | 1.900 | 1.850 | 1.850 | 33,552 | -0.05(-2.63%) |
May 03, 2018 | 1.850 | 1.900 | 1.850 | 1.900 | 36,748 | +0.00(+0.00%) |
May 02, 2018 | 1.900 | 1.900 | 1.800 | 1.900 | 80,177 | +0.00(+0.00%) |
May 01, 2018 | 1.900 | 1.900 | 1.850 | 1.900 | 33,840 | +0.05(+2.70%) |
Apr 30, 2018 | 1.950 | 2.000 | 1.850 | 1.850 | 118,896 | -0.10(-5.13%) |
Apr 27, 2018 | 1.900 | 1.950 | 1.850 | 1.950 | 64,705 | +0.10(+5.41%) |
Apr 26, 2018 | 1.800 | 1.900 | 1.700 | 1.850 | 235,633 | +0.10(+5.71%) |
Apr 25, 2018 | 1.850 | 1.900 | 1.700 | 1.750 | 154,071 | -0.10(-5.41%) |
Apr 24, 2018 | 1.900 | 1.995 | 1.850 | 1.850 | 147,586 | +0.00(+0.00%) |
Apr 23, 2018 | 1.800 | 1.900 | 1.800 | 1.850 | 240,059 | +0.05(+2.78%) |
Apr 20, 2018 | 2.200 | 2.200 | 1.800 | 1.800 | 418,379 | -0.35(-16.28%) |
Apr 19, 2018 | 2.900 | 2.900 | 2.000 | 2.150 | 970,249 | -1.10(-33.85%) |
Apr 18, 2018 | 3.300 | 3.381 | 3.101 | 3.250 | 89,112 | -0.10(-2.99%) |
Apr 17, 2018 | 3.600 | 3.600 | 3.300 | 3.350 | 120,193 | -0.20(-5.63%) |
Apr 16, 2018 | 3.300 | 3.950 | 3.250 | 3.550 | 379,359 | +0.30(+9.23%) |
Apr 13, 2018 | 2.900 | 3.250 | 2.900 | 3.250 | 132,383 | +0.30(+10.17%) |
Apr 12, 2018 | 3.000 | 3.050 | 2.900 | 2.950 | 106,142 | -0.02(-0.84%) |
Apr 11, 2018 | 3.000 | 3.150 | 2.901 | 2.975 | 79,512 | +0.02(+0.85%) |
Apr 10, 2018 | 3.000 | 3.000 | 2.850 | 2.950 | 92,271 | -0.05(-1.67%) |
Apr 09, 2018 | 3.000 | 3.000 | 2.850 | 3.000 | 42,890 | +0.05(+1.69%) |
Apr 06, 2018 | 2.950 | 3.050 | 2.900 | 2.950 | 112,524 | -0.02(-0.84%) |
Apr 05, 2018 | 3.100 | 3.175 | 2.900 | 2.975 | 155,656 | -0.12(-4.03%) |
Apr 04, 2018 | 2.900 | 3.200 | 2.900 | 3.100 | 146,553 | +0.15(+5.08%) |
Apr 03, 2018 | 2.850 | 2.950 | 2.849 | 2.950 | 128,807 | +0.10(+3.51%) |
Apr 02, 2018 | 3.000 | 3.000 | 2.750 | 2.850 | 179,046 | -0.15(-5.00%) |
Mar 29, 2018 | 3.000 | 3.000 | 3.000 | 0 | -0.10(-3.23%) | |
Mar 28, 2018 | 2.850 | 3.100 | 2.750 | 3.100 | 468,993 | +0.35(+12.73%) |
Mar 27, 2018 | 2.200 | 2.750 | 2.200 | 2.750 | 230,080 | +0.65(+30.95%) |
Mar 26, 2018 | 2.300 | 2.300 | 2.050 | 2.100 | 57,094 | -0.15(-6.67%) |
Mar 23, 2018 | 2.100 | 2.350 | 2.100 | 2.250 | 50,502 | +0.15(+7.14%) |
Mar 22, 2018 | 2.000 | 2.150 | 2.000 | 2.100 | 79,043 | +0.10(+5.00%) |
Mar 21, 2018 | 2.000 | 2.054 | 2.000 | 2.000 | 6,170 | +0.00(+0.00%) |
Mar 20, 2018 | 2.000 | 2.050 | 1.950 | 2.000 | 15,619 | +0.00(+0.00%) |
Mar 19, 2018 | 1.950 | 2.000 | 1.950 | 2.000 | 12,373 | +0.05(+2.56%) |
Mar 16, 2018 | 2.050 | 2.096 | 1.950 | 1.950 | 187,952 | -0.10(-4.88%) |
Mar 15, 2018 | 2.050 | 2.100 | 2.050 | 2.050 | 17,595 | -0.05(-2.38%) |
Mar 14, 2018 | 2.100 | 2.100 | 2.000 | 2.100 | 16,148 | +0.05(+2.44%) |
Mar 13, 2018 | 2.054 | 2.150 | 2.050 | 2.050 | 19,552 | +0.00(+0.00%) |
Mar 12, 2018 | 2.050 | 2.100 | 2.000 | 2.050 | 35,190 | +0.05(+2.50%) |
Mar 09, 2018 | 2.000 | 2.100 | 2.000 | 2.000 | 24,625 | +0.00(+0.00%) |
Mar 08, 2018 | 2.050 | 2.100 | 2.000 | 2.000 | 44,454 | -0.05(-2.44%) |
Mar 07, 2018 | 2.150 | 2.150 | 2.050 | 2.050 | 27,784 | -0.05(-2.38%) |
Mar 06, 2018 | 2.125 | 2.150 | 2.050 | 2.100 | 65,969 | +0.00(+0.00%) |
Mar 05, 2018 | 2.150 | 2.175 | 2.050 | 2.100 | 77,865 | -0.05(-2.33%) |
Mar 02, 2018 | 2.150 | 2.200 | 2.100 | 2.150 | 24,260 | +0.00(+0.00%) |