Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.340 | 2.340 | 2.190 | 2.290 | 27,081 | -0.03(-1.29%) |
May 30, 2018 | 2.420 | 2.480 | 2.320 | 2.320 | 19,794 | -0.04(-1.69%) |
May 29, 2018 | 2.450 | 2.480 | 2.301 | 2.360 | 61,920 | -0.12(-4.84%) |
May 25, 2018 | 2.480 | 2.480 | 2.480 | 0 | +0.04(+1.64%) | |
May 24, 2018 | 2.450 | 2.500 | 2.400 | 2.440 | 8,530 | -0.05(-2.01%) |
May 23, 2018 | 2.420 | 2.626 | 2.320 | 2.490 | 72,424 | +0.08(+3.32%) |
May 22, 2018 | 2.420 | 2.480 | 2.251 | 2.410 | 27,015 | -0.04(-1.63%) |
May 21, 2018 | 2.420 | 2.450 | 2.370 | 2.450 | 42,252 | +0.06(+2.51%) |
May 18, 2018 | 2.250 | 2.450 | 2.190 | 2.390 | 53,938 | +0.08(+3.40%) |
May 17, 2018 | 2.310 | 2.440 | 2.240 | 2.312 | 47,405 | +0.00(+0.06%) |
May 16, 2018 | 2.280 | 2.500 | 2.210 | 2.310 | 47,475 | +0.03(+1.32%) |
May 15, 2018 | 2.150 | 2.400 | 2.120 | 2.280 | 137,937 | +0.13(+6.05%) |
May 14, 2018 | 2.180 | 2.181 | 2.110 | 2.150 | 19,377 | -0.04(-1.83%) |
May 11, 2018 | 2.190 | 2.261 | 2.130 | 2.190 | 27,610 | +0.02(+0.92%) |
May 10, 2018 | 1.900 | 2.300 | 1.900 | 2.170 | 256,487 | +0.15(+7.43%) |
May 09, 2018 | 2.000 | 2.860 | 1.880 | 2.020 | 1,604,675 | +0.22(+12.22%) |
May 08, 2018 | 1.810 | 1.840 | 1.800 | 1.800 | 12,005 | -0.04(-2.02%) |
May 07, 2018 | 1.850 | 1.850 | 1.780 | 1.837 | 19,201 | -0.00(-0.15%) |
May 04, 2018 | 1.781 | 1.850 | 1.781 | 1.840 | 18,878 | +0.00(+0.00%) |
May 03, 2018 | 1.800 | 1.850 | 1.740 | 1.840 | 85,298 | +0.08(+4.55%) |
May 02, 2018 | 1.791 | 1.791 | 1.610 | 1.760 | 34,712 | -0.07(-3.83%) |
May 01, 2018 | 1.800 | 1.830 | 1.800 | 1.830 | 5,346 | +0.01(+0.33%) |
Apr 30, 2018 | 1.800 | 1.850 | 1.780 | 1.824 | 4,204 | +0.04(+2.47%) |
Apr 27, 2018 | 1.800 | 1.800 | 1.780 | 1.780 | 8,312 | -0.05(-2.73%) |
Apr 26, 2018 | 1.790 | 1.830 | 1.780 | 1.830 | 3,582 | -0.02(-0.89%) |
Apr 25, 2018 | 1.730 | 1.847 | 1.730 | 1.847 | 577 | -0.00(-0.19%) |
Apr 24, 2018 | 1.660 | 1.850 | 1.650 | 1.850 | 6,563 | +0.19(+11.11%) |
Apr 23, 2018 | 1.750 | 1.786 | 1.600 | 1.665 | 48,129 | -0.12(-6.98%) |
Apr 20, 2018 | 1.820 | 1.840 | 1.780 | 1.790 | 27,467 | -0.09(-4.79%) |
Apr 19, 2018 | 1.900 | 1.900 | 1.810 | 1.880 | 3,536 | +0.00(+0.00%) |
Apr 18, 2018 | 1.890 | 1.890 | 1.880 | 1.880 | 2,710 | +0.00(+0.00%) |
Apr 17, 2018 | 1.880 | 1.890 | 1.850 | 1.880 | 3,109 | +0.03(+1.62%) |
Apr 16, 2018 | 1.830 | 1.890 | 1.830 | 1.850 | 2,600 | +0.04(+2.21%) |
Apr 13, 2018 | 1.810 | 1.880 | 1.800 | 1.810 | 12,517 | -0.06(-3.00%) |
Apr 12, 2018 | 1.880 | 1.890 | 1.866 | 1.866 | 503 | -0.01(-0.74%) |
Apr 11, 2018 | 1.850 | 1.900 | 1.840 | 1.880 | 34,246 | +0.06(+3.30%) |
Apr 10, 2018 | 1.830 | 1.890 | 1.800 | 1.820 | 23,772 | +0.01(+0.55%) |
Apr 09, 2018 | 1.820 | 1.850 | 1.800 | 1.810 | 6,489 | -0.01(-0.55%) |
Apr 06, 2018 | 1.800 | 1.820 | 1.800 | 1.820 | 2,326 | +0.03(+1.68%) |
Apr 05, 2018 | 1.790 | 1.800 | 1.790 | 1.790 | 496 | +0.01(+0.56%) |
Apr 04, 2018 | 1.710 | 1.780 | 1.700 | 1.780 | 10,782 | +0.06(+3.49%) |
Apr 03, 2018 | 1.780 | 1.840 | 1.720 | 1.720 | 1,812 | -0.14(-7.53%) |
Apr 02, 2018 | 1.750 | 1.860 | 1.740 | 1.860 | 13,613 | +0.10(+5.68%) |
Mar 29, 2018 | 1.760 | 1.760 | 1.760 | 0 | +0.03(+1.73%) | |
Mar 28, 2018 | 1.620 | 1.850 | 1.620 | 1.730 | 45,453 | +0.12(+7.45%) |
Mar 27, 2018 | 1.690 | 1.700 | 1.610 | 1.610 | 22,000 | -0.09(-5.29%) |
Mar 26, 2018 | 1.670 | 1.730 | 1.630 | 1.700 | 17,372 | +0.06(+3.66%) |
Mar 23, 2018 | 1.750 | 1.840 | 1.620 | 1.640 | 11,994 | -0.08(-4.65%) |
Mar 22, 2018 | 1.710 | 1.783 | 1.690 | 1.720 | 32,130 | +0.05(+2.99%) |
Mar 21, 2018 | 1.710 | 1.740 | 1.608 | 1.670 | 28,039 | -0.05(-2.91%) |
Mar 20, 2018 | 1.710 | 1.740 | 1.650 | 1.720 | 36,495 | +0.02(+1.18%) |
Mar 19, 2018 | 1.689 | 1.720 | 1.660 | 1.700 | 12,555 | -0.02(-1.16%) |
Mar 16, 2018 | 1.641 | 1.749 | 1.600 | 1.720 | 36,254 | +0.08(+4.88%) |
Mar 15, 2018 | 1.585 | 1.700 | 1.500 | 1.640 | 58,056 | +0.10(+6.49%) |
Mar 14, 2018 | 1.550 | 1.597 | 1.420 | 1.540 | 53,602 | -0.01(-0.65%) |
Mar 13, 2018 | 1.570 | 1.650 | 1.550 | 1.550 | 23,401 | -0.06(-3.73%) |
Mar 12, 2018 | 1.490 | 1.659 | 1.490 | 1.610 | 97,128 | +0.16(+11.03%) |
Mar 09, 2018 | 1.490 | 1.550 | 1.450 | 1.450 | 25,973 | -0.07(-4.61%) |
Mar 08, 2018 | 1.500 | 1.610 | 1.500 | 1.520 | 12,896 | -0.09(-5.59%) |
Mar 07, 2018 | 1.600 | 1.750 | 1.540 | 1.610 | 50,741 | +0.05(+3.21%) |
Mar 06, 2018 | 1.730 | 1.790 | 1.550 | 1.560 | 47,220 | -0.18(-10.34%) |
Mar 05, 2018 | 2.020 | 2.020 | 1.680 | 1.740 | 109,455 | -0.12(-6.45%) |
Mar 02, 2018 | 1.780 | 1.890 | 1.780 | 1.860 | 25,501 | +0.00(+0.00%) |