Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.760 | 2.939 | 2.760 | 2.874 | 18,476 | +0.04(+1.48%) |
May 30, 2018 | 3.006 | 3.006 | 2.832 | 2.832 | 9,042 | -0.08(-2.72%) |
May 29, 2018 | 2.820 | 3.060 | 2.808 | 2.911 | 20,964 | -0.08(-2.65%) |
May 25, 2018 | 2.990 | 2.990 | 2.990 | 0 | -0.01(-0.32%) | |
May 24, 2018 | 3.114 | 3.114 | 2.919 | 3.000 | 37,905 | -0.12(-3.85%) |
May 23, 2018 | 3.600 | 3.600 | 2.880 | 3.120 | 89,614 | -0.48(-13.36%) |
May 22, 2018 | 3.600 | 5.700 | 3.174 | 3.601 | 671,517 | +0.54(+17.69%) |
May 21, 2018 | 2.646 | 3.180 | 2.508 | 3.060 | 96,007 | +0.30(+10.87%) |
May 18, 2018 | 2.898 | 2.976 | 2.662 | 2.760 | 20,939 | +0.02(+0.88%) |
May 17, 2018 | 3.083 | 3.121 | 2.520 | 2.736 | 34,149 | -0.39(-12.34%) |
May 16, 2018 | 3.060 | 3.456 | 3.060 | 3.121 | 45,058 | -0.04(-1.18%) |
May 15, 2018 | 3.214 | 3.264 | 3.120 | 3.158 | 11,683 | -0.03(-0.83%) |
May 14, 2018 | 3.317 | 3.335 | 3.180 | 3.185 | 9,166 | -0.01(-0.38%) |
May 11, 2018 | 3.384 | 3.467 | 3.060 | 3.197 | 27,258 | -0.27(-7.78%) |
May 10, 2018 | 3.384 | 3.540 | 3.384 | 3.466 | 11,276 | -0.17(-4.63%) |
May 09, 2018 | 3.600 | 3.651 | 3.428 | 3.635 | 13,281 | -0.02(-0.56%) |
May 08, 2018 | 4.032 | 4.032 | 3.516 | 3.655 | 18,341 | -0.18(-4.81%) |
May 07, 2018 | 3.780 | 4.200 | 3.560 | 3.840 | 48,199 | +0.28(+7.89%) |
May 04, 2018 | 3.306 | 3.780 | 3.306 | 3.559 | 46,847 | +0.25(+7.70%) |
May 03, 2018 | 3.504 | 3.600 | 3.288 | 3.305 | 21,075 | -0.08(-2.41%) |
May 02, 2018 | 3.490 | 3.600 | 3.300 | 3.386 | 19,758 | +0.09(+2.62%) |
May 01, 2018 | 3.300 | 3.720 | 3.288 | 3.300 | 26,763 | -0.04(-1.33%) |
Apr 30, 2018 | 3.288 | 3.444 | 3.288 | 3.345 | 5,533 | -0.03(-0.81%) |
Apr 27, 2018 | 3.538 | 3.538 | 3.264 | 3.372 | 6,696 | +0.00(+0.07%) |
Apr 26, 2018 | 3.502 | 3.600 | 3.264 | 3.370 | 17,850 | -0.11(-3.04%) |
Apr 25, 2018 | 3.360 | 3.720 | 3.347 | 3.475 | 17,520 | -0.12(-3.34%) |
Apr 24, 2018 | 3.540 | 3.840 | 3.424 | 3.595 | 22,252 | +0.06(+1.56%) |
Apr 23, 2018 | 3.600 | 3.913 | 3.480 | 3.540 | 37,226 | -0.08(-2.32%) |
Apr 20, 2018 | 3.744 | 3.839 | 3.480 | 3.624 | 13,720 | -0.12(-3.21%) |
Apr 19, 2018 | 3.803 | 4.019 | 3.720 | 3.744 | 8,467 | -0.10(-2.53%) |
Apr 18, 2018 | 3.616 | 4.020 | 3.601 | 3.841 | 14,515 | +0.12(+3.26%) |
Apr 17, 2018 | 4.051 | 4.369 | 3.240 | 3.720 | 62,710 | -0.43(-10.35%) |
Apr 16, 2018 | 4.320 | 4.367 | 3.762 | 4.150 | 55,961 | -0.15(-3.41%) |
Apr 13, 2018 | 4.471 | 4.800 | 4.080 | 4.296 | 62,358 | -0.18(-3.92%) |
Apr 12, 2018 | 4.788 | 4.799 | 4.345 | 4.471 | 39,717 | -0.33(-6.83%) |
Apr 11, 2018 | 4.680 | 4.920 | 4.344 | 4.799 | 32,577 | +0.11(+2.38%) |
Apr 10, 2018 | 4.560 | 4.920 | 3.960 | 4.687 | 61,103 | +0.19(+4.13%) |
Apr 09, 2018 | 3.983 | 4.680 | 3.901 | 4.501 | 44,601 | +0.36(+8.69%) |
Apr 06, 2018 | 4.256 | 4.560 | 3.750 | 4.141 | 56,929 | -0.12(-2.73%) |
Apr 05, 2018 | 4.346 | 4.488 | 4.208 | 4.258 | 20,464 | +0.12(+2.84%) |
Apr 04, 2018 | 3.360 | 4.320 | 3.360 | 4.140 | 74,153 | +0.30(+7.81%) |
Apr 03, 2018 | 4.435 | 4.666 | 3.682 | 3.840 | 42,515 | -0.71(-15.53%) |
Apr 02, 2018 | 4.560 | 5.180 | 4.416 | 4.546 | 85,557 | +0.10(+2.19%) |
Mar 29, 2018 | 4.448 | 4.448 | 4.448 | 0 | -0.59(-11.74%) | |
Mar 28, 2018 | 4.874 | 5.316 | 4.440 | 5.040 | 68,164 | +0.14(+2.79%) |
Mar 27, 2018 | 5.520 | 5.760 | 4.801 | 4.903 | 110,748 | -0.61(-11.02%) |
Mar 26, 2018 | 6.540 | 7.200 | 5.160 | 5.510 | 163,636 | -1.07(-16.20%) |
Mar 23, 2018 | 5.760 | 7.440 | 5.220 | 6.576 | 463,808 | +1.18(+21.78%) |
Mar 22, 2018 | 4.560 | 7.680 | 4.560 | 5.400 | 462,973 | +0.86(+18.92%) |
Mar 21, 2018 | 3.240 | 10.56 | 3.029 | 4.541 | 1,055,130 | +1.90(+72.00%) |
Mar 20, 2018 | 2.940 | 3.148 | 2.640 | 2.640 | 18,447 | +0.08(+3.29%) |
Mar 19, 2018 | 3.086 | 3.162 | 2.556 | 2.556 | 19,416 | -0.01(-0.28%) |
Mar 16, 2018 | 2.881 | 3.240 | 2.563 | 2.563 | 14,612 | -0.44(-14.59%) |
Mar 15, 2018 | 3.012 | 3.228 | 3.000 | 3.001 | 17,471 | -0.12(-3.73%) |
Mar 14, 2018 | 3.312 | 3.337 | 3.000 | 3.118 | 26,191 | -0.05(-1.55%) |
Mar 13, 2018 | 3.000 | 3.540 | 2.957 | 3.167 | 91,348 | -0.03(-0.94%) |
Mar 12, 2018 | 3.120 | 3.474 | 3.120 | 3.197 | 11,270 | +0.02(+0.49%) |
Mar 09, 2018 | 3.360 | 3.541 | 3.000 | 3.181 | 25,377 | -0.10(-3.14%) |
Mar 08, 2018 | 3.600 | 3.900 | 3.240 | 3.284 | 27,534 | +0.08(+2.43%) |
Mar 07, 2018 | 3.600 | 3.206 | 35,028 | +0.15(+4.78%) | ||
Mar 06, 2018 | 2.905 | 3.286 | 2.905 | 3.060 | 12,273 | +0.09(+3.03%) |
Mar 05, 2018 | 3.360 | 3.360 | 2.905 | 2.970 | 12,252 | -0.06(-1.82%) |
Mar 02, 2018 | 2.880 | 3.360 | 2.760 | 3.025 | 30,477 | +0.04(+1.24%) |