Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.890 | 2.950 | 2.770 | 2.900 | 1,061,988 | +0.00(+0.00%) |
May 30, 2018 | 2.690 | 2.920 | 2.670 | 2.900 | 1,233,110 | +0.23(+8.61%) |
May 29, 2018 | 2.590 | 2.790 | 2.570 | 2.670 | 615,973 | +0.00(+0.00%) |
May 25, 2018 | 2.670 | 2.670 | 2.670 | 0 | -0.16(-5.65%) | |
May 24, 2018 | 2.890 | 2.900 | 2.750 | 2.830 | 1,379,567 | -0.13(-4.39%) |
May 23, 2018 | 2.920 | 3.149 | 2.820 | 2.960 | 1,514,100 | -0.02(-0.67%) |
May 22, 2018 | 3.380 | 3.410 | 2.910 | 2.980 | 2,413,152 | -0.33(-9.97%) |
May 21, 2018 | 3.310 | 3.500 | 3.150 | 3.310 | 2,086,212 | +0.03(+0.91%) |
May 18, 2018 | 3.180 | 3.385 | 3.090 | 3.280 | 1,868,290 | +0.14(+4.46%) |
May 17, 2018 | 3.010 | 3.320 | 3.010 | 3.140 | 2,455,562 | +0.14(+4.67%) |
May 16, 2018 | 2.940 | 3.000 | 2.800 | 3.000 | 944,800 | +0.06(+2.04%) |
May 15, 2018 | 2.950 | 3.139 | 2.910 | 2.940 | 1,709,518 | -0.04(-1.34%) |
May 14, 2018 | 2.880 | 3.000 | 2.750 | 2.980 | 1,221,230 | +0.10(+3.47%) |
May 11, 2018 | 2.830 | 2.990 | 2.745 | 2.880 | 1,713,080 | +0.09(+3.23%) |
May 10, 2018 | 2.630 | 2.790 | 2.520 | 2.790 | 1,860,767 | +0.18(+6.90%) |
May 09, 2018 | 2.420 | 2.929 | 2.360 | 2.610 | 3,949,232 | +0.40(+18.10%) |
May 08, 2018 | 2.140 | 2.250 | 1.940 | 2.210 | 1,888,395 | +0.09(+4.25%) |
May 07, 2018 | 2.050 | 2.320 | 2.050 | 2.120 | 2,207,120 | +0.12(+6.00%) |
May 04, 2018 | 1.860 | 2.010 | 1.835 | 2.000 | 983,854 | +0.15(+8.11%) |
May 03, 2018 | 1.970 | 1.980 | 1.810 | 1.850 | 659,905 | -0.15(-7.50%) |
May 02, 2018 | 1.840 | 2.040 | 1.814 | 2.000 | 1,102,091 | +0.16(+8.70%) |
May 01, 2018 | 1.800 | 1.850 | 1.770 | 1.840 | 355,807 | +0.00(+0.00%) |
Apr 30, 2018 | 1.850 | 1.890 | 1.810 | 1.840 | 379,931 | -0.03(-1.60%) |
Apr 27, 2018 | 1.840 | 1.885 | 1.795 | 1.870 | 474,996 | +0.01(+0.54%) |
Apr 26, 2018 | 1.890 | 1.905 | 1.820 | 1.860 | 346,504 | -0.02(-1.06%) |
Apr 25, 2018 | 1.880 | 1.950 | 1.850 | 1.880 | 444,280 | -0.02(-1.05%) |
Apr 24, 2018 | 1.880 | 2.080 | 1.860 | 1.900 | 1,329,386 | +0.03(+1.60%) |
Apr 23, 2018 | 1.720 | 1.920 | 1.700 | 1.870 | 828,822 | +0.13(+7.47%) |
Apr 20, 2018 | 1.700 | 1.750 | 1.691 | 1.740 | 707,845 | +0.00(+0.00%) |
Apr 19, 2018 | 1.870 | 1.960 | 1.720 | 1.740 | 1,549,051 | -0.12(-6.45%) |
Apr 18, 2018 | 1.570 | 1.910 | 1.570 | 1.860 | 2,544,236 | +0.31(+20.00%) |
Apr 17, 2018 | 1.540 | 1.560 | 1.520 | 1.550 | 467,400 | +0.00(+0.00%) |
Apr 16, 2018 | 1.510 | 1.570 | 1.450 | 1.550 | 1,068,011 | +0.06(+4.03%) |
Apr 13, 2018 | 1.480 | 1.520 | 1.445 | 1.490 | 882,831 | +0.01(+0.68%) |
Apr 12, 2018 | 1.480 | 1.500 | 1.430 | 1.480 | 506,193 | +0.00(+0.00%) |
Apr 11, 2018 | 1.420 | 1.510 | 1.415 | 1.480 | 1,086,117 | +0.06(+4.23%) |
Apr 10, 2018 | 1.330 | 1.470 | 1.330 | 1.420 | 925,128 | +0.11(+8.40%) |
Apr 09, 2018 | 1.370 | 1.430 | 1.285 | 1.310 | 637,190 | -0.04(-2.96%) |
Apr 06, 2018 | 1.450 | 1.480 | 1.315 | 1.350 | 1,633,939 | -0.11(-7.53%) |
Apr 05, 2018 | 1.410 | 1.495 | 1.374 | 1.460 | 769,513 | +0.06(+4.29%) |
Apr 04, 2018 | 1.360 | 1.420 | 1.320 | 1.400 | 432,597 | -0.01(-0.71%) |
Apr 03, 2018 | 1.390 | 1.430 | 1.300 | 1.410 | 354,205 | +0.04(+2.92%) |
Apr 02, 2018 | 1.320 | 1.390 | 1.280 | 1.370 | 733,034 | +0.03(+2.24%) |
Mar 29, 2018 | 1.340 | 1.340 | 1.340 | 0 | +0.07(+5.51%) | |
Mar 28, 2018 | 1.390 | 1.410 | 1.270 | 1.270 | 854,923 | -0.12(-8.63%) |
Mar 27, 2018 | 1.510 | 1.544 | 1.390 | 1.390 | 779,886 | -0.11(-7.33%) |
Mar 26, 2018 | 1.570 | 1.574 | 1.430 | 1.500 | 1,021,711 | -0.04(-2.60%) |
Mar 23, 2018 | 1.680 | 1.690 | 1.531 | 1.540 | 1,363,841 | -0.13(-7.78%) |
Mar 22, 2018 | 1.710 | 1.710 | 1.640 | 1.670 | 515,177 | -0.02(-1.18%) |
Mar 21, 2018 | 1.630 | 1.720 | 1.610 | 1.690 | 996,785 | +0.07(+4.32%) |
Mar 20, 2018 | 1.670 | 1.680 | 1.620 | 1.620 | 613,896 | -0.04(-2.41%) |
Mar 19, 2018 | 1.750 | 1.752 | 1.610 | 1.660 | 1,131,311 | -0.10(-5.68%) |
Mar 16, 2018 | 1.700 | 1.790 | 1.700 | 1.760 | 974,521 | +0.05(+2.92%) |
Mar 15, 2018 | 1.740 | 1.790 | 1.650 | 1.710 | 626,029 | -0.03(-1.72%) |
Mar 14, 2018 | 1.830 | 1.850 | 1.730 | 1.740 | 453,445 | -0.07(-3.87%) |
Mar 13, 2018 | 1.790 | 1.870 | 1.780 | 1.810 | 610,579 | +0.05(+2.84%) |
Mar 12, 2018 | 1.690 | 1.760 | 1.680 | 1.760 | 514,720 | +0.07(+4.14%) |
Mar 09, 2018 | 1.670 | 1.700 | 1.640 | 1.690 | 493,564 | +0.05(+3.05%) |
Mar 08, 2018 | 1.710 | 1.720 | 1.640 | 1.640 | 499,413 | -0.05(-2.96%) |
Mar 07, 2018 | 1.670 | 1.690 | 344,814 | -0.03(-1.74%) | ||
Mar 06, 2018 | 1.720 | 1.740 | 1.660 | 1.720 | 615,201 | +0.03(+1.78%) |
Mar 05, 2018 | 1.670 | 1.720 | 1.651 | 1.690 | 788,897 | +0.04(+2.42%) |
Mar 02, 2018 | 1.760 | 1.775 | 1.640 | 1.650 | 1,267,971 | -0.10(-5.71%) |