Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.640 | 2.660 | 2.600 | 2.620 | 96,585 | +0.00(+0.00%) |
May 30, 2018 | 2.540 | 2.650 | 2.540 | 2.620 | 188,710 | +0.08(+3.15%) |
May 29, 2018 | 2.460 | 2.540 | 2.460 | 2.540 | 69,833 | +0.05(+2.01%) |
May 25, 2018 | 2.490 | 2.490 | 2.490 | 0 | -0.04(-1.46%) | |
May 24, 2018 | 2.570 | 2.600 | 2.500 | 2.527 | 141,904 | -0.02(-0.90%) |
May 23, 2018 | 2.510 | 2.580 | 2.440 | 2.550 | 215,559 | +0.04(+1.59%) |
May 22, 2018 | 2.690 | 2.690 | 2.510 | 2.510 | 243,904 | -0.13(-4.92%) |
May 21, 2018 | 2.800 | 2.810 | 2.630 | 2.640 | 304,493 | -0.15(-5.38%) |
May 18, 2018 | 2.760 | 2.820 | 2.730 | 2.790 | 397,218 | +0.04(+1.45%) |
May 17, 2018 | 2.580 | 2.780 | 2.550 | 2.750 | 798,819 | +0.17(+6.59%) |
May 16, 2018 | 2.620 | 2.620 | 2.560 | 2.580 | 95,066 | -0.03(-1.15%) |
May 15, 2018 | 2.590 | 2.620 | 2.550 | 2.610 | 186,427 | +0.03(+1.16%) |
May 14, 2018 | 2.550 | 2.590 | 2.550 | 2.580 | 273,478 | +0.07(+2.79%) |
May 11, 2018 | 2.600 | 2.620 | 2.435 | 2.510 | 219,488 | -0.04(-1.76%) |
May 10, 2018 | 2.480 | 2.580 | 2.480 | 2.555 | 232,615 | +0.08(+3.44%) |
May 09, 2018 | 2.400 | 2.500 | 2.385 | 2.470 | 152,498 | +0.10(+4.22%) |
May 08, 2018 | 2.400 | 2.450 | 2.350 | 2.370 | 51,370 | -0.03(-1.25%) |
May 07, 2018 | 2.360 | 2.500 | 2.360 | 2.400 | 109,463 | +0.04(+1.69%) |
May 04, 2018 | 2.350 | 2.390 | 2.281 | 2.360 | 66,782 | +0.00(+0.00%) |
May 03, 2018 | 2.410 | 2.420 | 2.334 | 2.360 | 51,191 | -0.05(-2.07%) |
May 02, 2018 | 2.320 | 2.450 | 2.260 | 2.410 | 171,234 | +0.10(+4.33%) |
May 01, 2018 | 2.220 | 2.330 | 2.210 | 2.310 | 51,228 | +0.08(+3.59%) |
Apr 30, 2018 | 2.270 | 2.290 | 2.191 | 2.230 | 63,855 | -0.06(-2.62%) |
Apr 27, 2018 | 2.220 | 2.310 | 2.210 | 2.290 | 103,295 | +0.08(+3.62%) |
Apr 26, 2018 | 2.200 | 2.276 | 2.150 | 2.210 | 101,337 | +0.02(+0.91%) |
Apr 25, 2018 | 2.231 | 2.239 | 2.150 | 2.190 | 138,490 | -0.04(-1.79%) |
Apr 24, 2018 | 2.250 | 2.310 | 2.161 | 2.230 | 147,699 | -0.04(-1.76%) |
Apr 23, 2018 | 2.290 | 2.350 | 2.231 | 2.270 | 126,646 | -0.02(-0.87%) |
Apr 20, 2018 | 2.310 | 2.350 | 2.280 | 2.290 | 91,356 | +0.01(+0.44%) |
Apr 19, 2018 | 2.260 | 2.350 | 2.250 | 2.280 | 69,588 | +0.03(+1.33%) |
Apr 18, 2018 | 2.270 | 2.327 | 2.230 | 2.250 | 98,299 | +0.00(+0.00%) |
Apr 17, 2018 | 2.280 | 2.290 | 2.240 | 2.250 | 68,995 | +0.00(+0.00%) |
Apr 16, 2018 | 2.320 | 2.335 | 2.210 | 2.250 | 139,492 | -0.04(-1.75%) |
Apr 13, 2018 | 2.400 | 2.406 | 2.240 | 2.290 | 108,630 | -0.08(-3.38%) |
Apr 12, 2018 | 2.320 | 2.400 | 2.320 | 2.370 | 90,806 | +0.05(+2.16%) |
Apr 11, 2018 | 2.240 | 2.340 | 2.240 | 2.320 | 57,804 | +0.04(+1.75%) |
Apr 10, 2018 | 2.240 | 2.320 | 2.170 | 2.280 | 109,810 | +0.00(+0.00%) |
Apr 09, 2018 | 2.250 | 2.350 | 2.230 | 2.280 | 120,531 | +0.08(+3.64%) |
Apr 06, 2018 | 2.240 | 2.280 | 2.160 | 2.200 | 78,321 | -0.03(-1.57%) |
Apr 05, 2018 | 2.220 | 2.309 | 2.220 | 2.235 | 73,684 | +0.03(+1.59%) |
Apr 04, 2018 | 1.980 | 2.270 | 1.970 | 2.200 | 210,692 | +0.21(+10.55%) |
Apr 03, 2018 | 2.170 | 2.180 | 1.950 | 1.990 | 338,059 | -0.15(-7.01%) |
Apr 02, 2018 | 2.240 | 2.250 | 2.110 | 2.140 | 151,268 | -0.10(-4.46%) |
Mar 29, 2018 | 2.240 | 2.240 | 2.240 | 0 | -0.10(-4.48%) | |
Mar 28, 2018 | 2.530 | 2.530 | 2.310 | 2.345 | 211,798 | -0.07(-3.10%) |
Mar 27, 2018 | 2.530 | 2.550 | 2.361 | 2.420 | 185,173 | -0.11(-4.35%) |
Mar 26, 2018 | 2.550 | 2.550 | 2.470 | 2.530 | 145,878 | +0.06(+2.43%) |
Mar 23, 2018 | 2.470 | 2.520 | 2.450 | 2.470 | 91,678 | -0.01(-0.40%) |
Mar 22, 2018 | 2.550 | 2.580 | 2.450 | 2.480 | 158,014 | -0.06(-2.36%) |
Mar 21, 2018 | 2.460 | 2.550 | 2.431 | 2.540 | 88,412 | +0.07(+2.83%) |
Mar 20, 2018 | 2.480 | 2.560 | 2.430 | 2.470 | 119,679 | -0.02(-0.80%) |
Mar 19, 2018 | 2.580 | 2.590 | 2.480 | 2.490 | 142,530 | -0.09(-3.49%) |
Mar 16, 2018 | 2.420 | 2.580 | 2.411 | 2.580 | 264,012 | +0.14(+5.74%) |
Mar 15, 2018 | 2.570 | 2.590 | 2.410 | 2.440 | 283,972 | -0.12(-4.69%) |
Mar 14, 2018 | 2.560 | 2.609 | 2.521 | 2.560 | 187,462 | +0.01(+0.39%) |
Mar 13, 2018 | 2.590 | 2.680 | 2.510 | 2.550 | 238,405 | -0.04(-1.54%) |
Mar 12, 2018 | 2.650 | 2.683 | 2.580 | 2.590 | 344,039 | -0.05(-1.89%) |
Mar 09, 2018 | 2.570 | 2.700 | 2.550 | 2.640 | 574,160 | +0.09(+3.53%) |
Mar 08, 2018 | 2.500 | 2.580 | 2.500 | 2.550 | 193,399 | +0.04(+1.59%) |
Mar 07, 2018 | 2.530 | 2.650 | 2.390 | 2.510 | 304,370 | -0.01(-0.40%) |
Mar 06, 2018 | 2.480 | 2.660 | 2.480 | 2.520 | 457,418 | +0.07(+2.86%) |
Mar 05, 2018 | 2.280 | 2.550 | 2.200 | 2.450 | 760,085 | +0.20(+8.89%) |
Mar 02, 2018 | 2.170 | 2.250 | 2.110 | 2.250 | 155,643 | +0.07(+3.21%) |