Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 2.946 | 2.902 | 2.927 | 862,921 | +0.00(+0.00%) | |
Jun 28, 2018 | 2.958 | 2.958 | 2.902 | 2.927 | 1,195,372 | -0.02(-0.64%) |
Jun 27, 2018 | 2.946 | 3.027 | 2.927 | 2.946 | 1,143,306 | +0.00(+0.00%) |
Jun 26, 2018 | 2.858 | 2.958 | 2.827 | 2.946 | 2,136,199 | +0.07(+2.61%) |
Jun 25, 2018 | 3.052 | 3.055 | 2.808 | 2.871 | 3,098,410 | -0.18(-5.93%) |
Jun 22, 2018 | 2.952 | 3.111 | 2.946 | 3.052 | 3,149,072 | +0.11(+3.82%) |
Jun 21, 2018 | 2.946 | 3.002 | 2.927 | 2.939 | 2,615,927 | -0.01(-0.21%) |
Jun 20, 2018 | 2.840 | 2.958 | 2.833 | 2.946 | 3,569,747 | +0.11(+3.96%) |
Jun 19, 2018 | 2.740 | 2.861 | 2.733 | 2.833 | 2,403,429 | +0.09(+3.18%) |
Jun 18, 2018 | 2.684 | 2.771 | 2.652 | 2.746 | 5,292,011 | +0.20(+7.84%) |
Jun 15, 2018 | 2.652 | 2.518 | 2.546 | 2,036,714 | -0.11(-4.00%) | |
Jun 14, 2018 | 2.609 | 2.652 | 2.590 | 2.652 | 853,097 | +0.05(+1.92%) |
Jun 13, 2018 | 2.596 | 2.615 | 2.559 | 2.602 | 784,377 | +0.01(+0.48%) |
Jun 12, 2018 | 2.659 | 2.665 | 2.553 | 2.590 | 822,550 | -0.08(-3.04%) |
Jun 11, 2018 | 2.671 | 2.696 | 2.646 | 2.671 | 1,152,823 | -0.01(-0.47%) |
Jun 08, 2018 | 2.677 | 2.712 | 2.646 | 2.684 | 1,267,691 | +0.01(+0.23%) |
Jun 07, 2018 | 2.671 | 2.718 | 2.646 | 2.677 | 1,065,322 | +0.01(+0.47%) |
Jun 06, 2018 | 2.646 | 2.665 | 1,229,639 | +0.01(+0.23%) | ||
Jun 05, 2018 | 2.634 | 2.659 | 2.615 | 2.659 | 1,826,033 | +0.01(+0.47%) |
Jun 04, 2018 | 2.627 | 2.721 | 2.615 | 2.646 | 2,767,977 | +0.04(+1.68%) |
Jun 01, 2018 | 2.590 | 2.727 | 2.559 | 2.602 | 1,996,649 | +0.02(+0.72%) |
May 31, 2018 | 2.577 | 2.621 | 2.534 | 2.584 | 2,424,641 | +0.01(+0.49%) |
May 30, 2018 | 2.496 | 2.621 | 2.490 | 2.571 | 1,901,996 | +0.08(+3.26%) |
May 29, 2018 | 2.440 | 2.521 | 2.434 | 2.490 | 2,053,348 | +0.06(+2.31%) |
May 25, 2018 | 2.434 | 2.434 | 2.434 | 0 | +0.09(+4.00%) | |
May 24, 2018 | 2.328 | 2.365 | 2.322 | 2.340 | 645,119 | +0.00(+0.00%) |
May 23, 2018 | 2.340 | 2.359 | 2.322 | 2.340 | 868,244 | -0.01(-0.27%) |
May 22, 2018 | 2.347 | 2.372 | 2.340 | 2.347 | 375,965 | +0.00(+0.00%) |
May 21, 2018 | 2.322 | 2.359 | 2.315 | 2.347 | 703,233 | +0.02(+1.08%) |
May 18, 2018 | 2.340 | 2.365 | 2.315 | 2.322 | 543,778 | +0.00(+0.00%) |
May 17, 2018 | 2.334 | 2.359 | 2.309 | 2.322 | 530,006 | -0.02(-0.80%) |
May 16, 2018 | 2.328 | 2.353 | 2.328 | 2.340 | 560,506 | +0.02(+1.07%) |
May 15, 2018 | 2.371 | 2.392 | 2.315 | 2.315 | 372,026 | -0.06(-2.36%) |
May 14, 2018 | 2.396 | 2.421 | 2.359 | 2.371 | 674,673 | -0.01(-0.26%) |
May 11, 2018 | 2.421 | 2.421 | 2.365 | 2.377 | 661,124 | -0.04(-1.54%) |
May 10, 2018 | 2.421 | 2.427 | 2.396 | 2.415 | 876,308 | +0.00(+0.00%) |
May 09, 2018 | 2.278 | 2.427 | 2.278 | 2.415 | 1,425,517 | +0.15(+6.58%) |
May 08, 2018 | 2.216 | 2.284 | 2.216 | 2.266 | 1,090,415 | +0.00(+0.00%) |
May 07, 2018 | 2.260 | 2.297 | 2.253 | 2.266 | 579,428 | +0.01(+0.55%) |
May 04, 2018 | 2.228 | 2.278 | 2.228 | 2.253 | 528,918 | +0.01(+0.55%) |
May 03, 2018 | 2.260 | 2.272 | 2.222 | 2.241 | 197,381 | -0.02(-0.82%) |
May 02, 2018 | 2.266 | 2.291 | 2.253 | 2.260 | 616,410 | -0.01(-0.27%) |
May 01, 2018 | 2.266 | 2.278 | 2.241 | 2.266 | 450,854 | +0.01(+0.55%) |
Apr 30, 2018 | 2.247 | 2.272 | 2.228 | 2.253 | 681,398 | +0.02(+0.83%) |
Apr 27, 2018 | 2.334 | 2.353 | 2.235 | 2.235 | 1,144,945 | -0.11(-4.76%) |
Apr 26, 2018 | 2.377 | 2.377 | 2.340 | 2.346 | 540,082 | -0.01(-0.53%) |
Apr 25, 2018 | 2.365 | 2.377 | 2.315 | 2.359 | 813,531 | -0.01(-0.52%) |
Apr 24, 2018 | 2.415 | 2.415 | 2.346 | 2.371 | 1,610,074 | -0.02(-1.04%) |
Apr 23, 2018 | 2.377 | 2.396 | 2.353 | 2.396 | 526,460 | +0.01(+0.26%) |
Apr 20, 2018 | 2.353 | 2.396 | 2.340 | 2.390 | 1,278,070 | -0.01(-0.52%) |
Apr 19, 2018 | 2.353 | 2.408 | 2.350 | 2.402 | 1,425,588 | +0.05(+2.11%) |
Apr 18, 2018 | 2.359 | 2.384 | 2.328 | 2.353 | 882,277 | +0.01(+0.26%) |
Apr 17, 2018 | 2.340 | 2.353 | 2.322 | 2.346 | 312,685 | +0.01(+0.53%) |
Apr 16, 2018 | 2.315 | 2.346 | 2.284 | 2.334 | 430,878 | +0.02(+0.80%) |
Apr 13, 2018 | 2.309 | 2.322 | 2.291 | 2.315 | 829,157 | +0.01(+0.27%) |
Apr 12, 2018 | 2.284 | 2.322 | 2.275 | 2.309 | 863,931 | +0.04(+1.64%) |
Apr 11, 2018 | 2.222 | 2.278 | 2.204 | 2.272 | 590,291 | +0.05(+2.23%) |
Apr 10, 2018 | 2.160 | 2.241 | 2.148 | 2.222 | 484,225 | +0.09(+4.07%) |
Apr 09, 2018 | 2.160 | 2.179 | 2.135 | 2.135 | 635,319 | -0.01(-0.58%) |
Apr 06, 2018 | 2.260 | 2.260 | 2.142 | 2.148 | 1,247,417 | -0.11(-4.68%) |
Apr 05, 2018 | 2.216 | 2.266 | 2.148 | 2.253 | 1,270,317 | +0.05(+2.25%) |
Apr 04, 2018 | 2.061 | 2.210 | 2.055 | 2.204 | 1,145,017 | +0.13(+6.29%) |
Apr 03, 2018 | 2.073 | 2.117 | 2.033 | 2.073 | 1,488,470 | +0.01(+0.30%) |