Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 2.330 | 2.351 | 1.740 | 2.350 | 62,153 | +0.04(+1.73%) |
Jun 28, 2018 | 2.570 | 2.570 | 2.310 | 2.310 | 3,910 | -0.20(-7.97%) |
Jun 27, 2018 | 2.458 | 2.585 | 2.458 | 2.510 | 10,359 | +0.08(+3.29%) |
Jun 26, 2018 | 2.415 | 2.505 | 2.400 | 2.430 | 19,358 | -0.17(-6.54%) |
Jun 25, 2018 | 2.851 | 2.890 | 2.460 | 2.600 | 19,362 | -0.32(-10.96%) |
Jun 22, 2018 | 3.010 | 3.010 | 2.816 | 2.920 | 23,738 | -0.12(-3.95%) |
Jun 21, 2018 | 3.006 | 3.040 | 2.990 | 3.040 | 1,232 | +0.04(+1.34%) |
Jun 20, 2018 | 3.060 | 3.060 | 2.900 | 3.000 | 5,204 | -0.06(-1.96%) |
Jun 19, 2018 | 2.910 | 3.190 | 2.910 | 3.060 | 12,852 | +0.16(+5.52%) |
Jun 18, 2018 | 2.800 | 3.540 | 2.800 | 2.900 | 13,715 | +0.10(+3.57%) |
Jun 15, 2018 | 3.450 | 2.600 | 2.800 | 20,348 | -0.55(-16.42%) | |
Jun 14, 2018 | 3.512 | 3.580 | 3.100 | 3.350 | 36,128 | -0.16(-4.56%) |
Jun 13, 2018 | 3.570 | 3.770 | 3.450 | 3.510 | 75,861 | +0.00(+0.00%) |
Jun 12, 2018 | 3.210 | 3.780 | 3.200 | 3.510 | 54,774 | +0.32(+10.03%) |
Jun 11, 2018 | 2.950 | 3.440 | 2.880 | 3.190 | 50,743 | +0.34(+11.93%) |
Jun 08, 2018 | 2.835 | 3.000 | 2.820 | 2.850 | 28,634 | -0.01(-0.35%) |
Jun 07, 2018 | 2.850 | 2.890 | 2.800 | 2.860 | 15,601 | +0.02(+0.70%) |
Jun 06, 2018 | 2.810 | 2.850 | 2.680 | 2.840 | 17,136 | +0.05(+1.79%) |
Jun 05, 2018 | 2.850 | 2.980 | 2.700 | 2.790 | 5,993 | -0.06(-2.11%) |
Jun 04, 2018 | 3.000 | 3.000 | 2.844 | 2.850 | 7,096 | -0.04(-1.38%) |
Jun 01, 2018 | 2.804 | 2.890 | 2.804 | 2.890 | 4,050 | +0.00(+0.00%) |
May 31, 2018 | 2.800 | 2.900 | 2.759 | 2.890 | 9,554 | +0.01(+0.35%) |
May 30, 2018 | 2.680 | 2.900 | 2.680 | 2.880 | 8,237 | +0.22(+8.27%) |
May 29, 2018 | 2.870 | 2.885 | 2.660 | 2.660 | 2,879 | -0.26(-8.90%) |
May 25, 2018 | 2.920 | 2.920 | 2.920 | 0 | +0.07(+2.46%) | |
May 24, 2018 | 2.910 | 2.910 | 2.816 | 2.850 | 8,841 | -0.03(-1.06%) |
May 23, 2018 | 2.930 | 2.960 | 2.850 | 2.880 | 8,268 | +0.02(+0.56%) |
May 22, 2018 | 2.906 | 2.906 | 2.781 | 2.864 | 9,606 | -0.06(-2.06%) |
May 21, 2018 | 2.950 | 2.970 | 2.900 | 2.925 | 8,165 | -0.03(-0.86%) |
May 18, 2018 | 2.809 | 2.989 | 2.809 | 2.950 | 17,829 | +0.15(+5.36%) |
May 17, 2018 | 2.800 | 2.854 | 2.750 | 2.800 | 18,317 | +0.05(+1.82%) |
May 16, 2018 | 2.870 | 2.935 | 2.629 | 2.750 | 14,531 | -0.13(-4.68%) |
May 15, 2018 | 2.901 | 3.150 | 2.800 | 2.885 | 94,673 | +0.10(+3.74%) |
May 14, 2018 | 3.000 | 3.000 | 2.770 | 2.781 | 19,450 | -0.02(-0.68%) |
May 11, 2018 | 2.790 | 2.942 | 2.700 | 2.800 | 55,674 | +0.13(+4.99%) |
May 10, 2018 | 2.819 | 2.920 | 2.650 | 2.667 | 24,940 | -0.23(-8.00%) |
May 09, 2018 | 2.614 | 2.905 | 2.614 | 2.899 | 10,936 | +0.08(+2.80%) |
May 08, 2018 | 3.001 | 3.065 | 2.770 | 2.820 | 40,112 | -0.23(-7.54%) |
May 07, 2018 | 2.750 | 3.220 | 2.750 | 3.050 | 52,406 | +0.32(+11.72%) |
May 04, 2018 | 2.450 | 3.244 | 2.450 | 2.730 | 106,150 | +0.28(+11.43%) |
May 03, 2018 | 2.030 | 4.800 | 2.030 | 2.450 | 1,140,775 | +0.37(+17.56%) |
May 02, 2018 | 2.222 | 2.265 | 2.030 | 2.084 | 12,358 | -0.24(-10.30%) |
May 01, 2018 | 2.315 | 2.323 | 2.315 | 2.323 | 3,978 | +0.04(+1.68%) |
Apr 30, 2018 | 2.350 | 2.443 | 2.240 | 2.285 | 5,824 | -0.08(-3.59%) |
Apr 27, 2018 | 2.390 | 2.390 | 2.361 | 2.370 | 1,441 | -0.11(-4.34%) |
Apr 26, 2018 | 2.370 | 2.478 | 2.282 | 2.478 | 4,012 | +0.06(+2.45%) |
Apr 25, 2018 | 2.341 | 2.418 | 2.341 | 2.418 | 6,667 | -0.02(-0.89%) |
Apr 24, 2018 | 2.360 | 2.450 | 2.360 | 2.440 | 15,057 | -0.05(-2.12%) |
Apr 23, 2018 | 2.470 | 2.500 | 2.459 | 2.493 | 8,672 | +0.02(+0.83%) |
Apr 20, 2018 | 2.000 | 2.472 | 2.000 | 2.472 | 15,068 | -0.29(-10.47%) |
Apr 19, 2018 | 3.000 | 3.370 | 2.670 | 2.762 | 15,919 | -0.24(-7.95%) |
Apr 18, 2018 | 3.300 | 3.328 | 3.000 | 3.000 | 4,760 | -0.37(-10.98%) |
Apr 17, 2018 | 3.350 | 3.382 | 3.350 | 3.370 | 4,190 | -0.08(-2.32%) |
Apr 16, 2018 | 3.450 | 3.450 | 3.442 | 3.450 | 1,547 | +0.10(+2.99%) |
Apr 13, 2018 | 3.390 | 3.390 | 3.350 | 3.350 | 5,921 | -0.05(-1.35%) |
Apr 12, 2018 | 3.350 | 3.399 | 3.350 | 3.396 | 5,545 | -0.07(-2.15%) |
Apr 11, 2018 | 3.450 | 3.470 | 3.376 | 3.470 | 2,923 | -0.08(-2.24%) |
Apr 10, 2018 | 3.540 | 3.550 | 3.540 | 3.550 | 401 | -0.02(-0.57%) |
Apr 09, 2018 | 3.710 | 3.710 | 3.570 | 3.570 | 1,400 | -0.14(-3.77%) |
Apr 06, 2018 | 3.853 | 3.900 | 3.710 | 3.710 | 6,150 | -0.14(-3.64%) |
Apr 05, 2018 | 3.900 | 3.900 | 3.800 | 3.850 | 6,679 | +0.10(+2.64%) |
Apr 04, 2018 | 3.920 | 3.920 | 3.750 | 3.751 | 5,927 | -0.17(-4.28%) |
Apr 03, 2018 | 3.853 | 3.919 | 3.853 | 3.919 | 1,116 | -0.03(-0.79%) |
Apr 02, 2018 | 4.150 | 4.150 | 3.700 | 3.950 | 4,004 | -0.22(-5.38%) |
Mar 29, 2018 | 4.175 | 4.175 | 4.175 | 0 | -0.09(-2.00%) | |
Mar 28, 2018 | 4.251 | 4.305 | 4.222 | 4.260 | 3,875 | -0.17(-3.79%) |
Mar 27, 2018 | 4.225 | 4.500 | 4.225 | 4.428 | 15,124 | +0.03(+0.63%) |
Mar 26, 2018 | 4.500 | 4.500 | 4.400 | 4.400 | 2,763 | +0.05(+1.15%) |
Mar 23, 2018 | 4.275 | 4.400 | 4.150 | 4.350 | 11,575 | -0.02(-0.46%) |
Mar 22, 2018 | 4.271 | 4.400 | 4.150 | 4.370 | 11,830 | -0.03(-0.68%) |
Mar 21, 2018 | 4.250 | 4.450 | 4.250 | 4.400 | 8,520 | -0.05(-1.12%) |
Mar 20, 2018 | 4.350 | 4.450 | 4.350 | 4.450 | 330 | +0.11(+2.60%) |
Mar 19, 2018 | 4.440 | 4.450 | 4.320 | 4.337 | 2,293 | -0.11(-2.53%) |
Mar 16, 2018 | 4.450 | 4.480 | 4.409 | 4.450 | 7,500 | +0.20(+4.70%) |
Mar 15, 2018 | 4.500 | 4.500 | 3.950 | 4.250 | 4,440 | -0.23(-5.09%) |
Mar 14, 2018 | 4.500 | 4.500 | 4.250 | 4.478 | 2,491 | +0.07(+1.54%) |
Mar 13, 2018 | 4.400 | 4.550 | 4.342 | 4.410 | 8,279 | +0.01(+0.23%) |
Mar 12, 2018 | 4.600 | 4.600 | 4.271 | 4.400 | 5,600 | -0.22(-4.86%) |
Mar 09, 2018 | 4.600 | 4.650 | 4.500 | 4.625 | 9,224 | -0.04(-0.96%) |
Mar 08, 2018 | 4.600 | 4.700 | 4.201 | 4.670 | 23,059 | +0.03(+0.58%) |
Mar 07, 2018 | 4.740 | 4.750 | 4.550 | 4.643 | 11,000 | -0.06(-1.30%) |
Mar 06, 2018 | 4.740 | 4.740 | 4.700 | 4.704 | 6,450 | -0.04(-0.76%) |
Mar 05, 2018 | 4.494 | 4.850 | 4.410 | 4.740 | 4,052 | +0.04(+0.75%) |
Mar 02, 2018 | 4.540 | 4.842 | 4.500 | 4.705 | 869 | +0.01(+0.31%) |
Mar 01, 2018 | 4.350 | 4.800 | 4.310 | 4.690 | 9,302 | -0.05(-1.05%) |
Feb 28, 2018 | 4.750 | 4.750 | 4.569 | 4.740 | 3,965 | -0.01(-0.21%) |
Feb 27, 2018 | 4.410 | 4.750 | 4.350 | 4.750 | 2,031 | +0.12(+2.64%) |
Feb 26, 2018 | 4.921 | 4.950 | 4.570 | 4.628 | 6,635 | -0.31(-6.32%) |
Feb 23, 2018 | 4.990 | 5.074 | 4.920 | 4.940 | 6,738 | -0.03(-0.60%) |