Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.500 | 2.620 | 2.340 | 2.438 | 53,975 | -0.11(-4.41%) |
May 30, 2018 | 2.540 | 2.680 | 2.150 | 2.550 | 132,026 | -0.01(-0.39%) |
May 29, 2018 | 2.840 | 2.840 | 2.350 | 2.560 | 63,560 | -0.19(-6.91%) |
May 25, 2018 | 2.750 | 2.750 | 2.750 | 0 | -0.01(-0.36%) | |
May 24, 2018 | 2.450 | 2.970 | 2.400 | 2.760 | 131,598 | +0.36(+15.00%) |
May 23, 2018 | 2.300 | 2.420 | 2.160 | 2.400 | 81,518 | +0.04(+1.91%) |
May 22, 2018 | 2.300 | 2.420 | 2.195 | 2.355 | 122,550 | +0.19(+8.53%) |
May 21, 2018 | 1.980 | 2.170 | 1.972 | 2.170 | 86,392 | +0.19(+9.60%) |
May 18, 2018 | 1.870 | 2.000 | 1.870 | 1.980 | 61,909 | +0.17(+9.39%) |
May 17, 2018 | 1.620 | 1.920 | 1.620 | 1.810 | 82,169 | +0.19(+11.73%) |
May 16, 2018 | 1.520 | 1.620 | 1.520 | 1.620 | 21,562 | +0.09(+5.88%) |
May 15, 2018 | 1.610 | 1.620 | 1.530 | 1.530 | 28,674 | -0.08(-4.97%) |
May 14, 2018 | 1.595 | 1.610 | 1.580 | 1.610 | 20,517 | +0.01(+0.63%) |
May 11, 2018 | 1.550 | 1.600 | 1.490 | 1.600 | 38,387 | +0.10(+6.67%) |
May 10, 2018 | 1.515 | 1.540 | 1.500 | 1.500 | 26,072 | +0.00(+0.00%) |
May 09, 2018 | 1.510 | 1.510 | 1.500 | 1.500 | 3,726 | -0.00(-0.17%) |
May 08, 2018 | 1.460 | 1.502 | 1.460 | 1.502 | 9,835 | +0.01(+0.84%) |
May 07, 2018 | 1.440 | 1.500 | 1.440 | 1.490 | 5,655 | +0.09(+6.43%) |
May 04, 2018 | 1.580 | 1.580 | 1.400 | 1.400 | 13,732 | -0.17(-10.83%) |
May 03, 2018 | 1.550 | 1.580 | 1.535 | 1.570 | 19,946 | +0.04(+2.61%) |
May 02, 2018 | 1.530 | 1.550 | 1.360 | 1.530 | 28,049 | +0.00(+0.00%) |
May 01, 2018 | 1.350 | 1.530 | 1.350 | 1.530 | 30,936 | +0.19(+14.18%) |
Apr 30, 2018 | 1.500 | 1.500 | 1.340 | 1.340 | 21,354 | -0.16(-10.67%) |
Apr 27, 2018 | 1.500 | 1.530 | 1.480 | 1.500 | 27,433 | +0.05(+3.45%) |
Apr 26, 2018 | 1.190 | 1.480 | 1.190 | 1.450 | 49,868 | +0.26(+21.85%) |
Apr 25, 2018 | 1.100 | 1.190 | 1.100 | 1.190 | 1,500 | +0.04(+3.48%) |
Apr 24, 2018 | 1.150 | 1.150 | 1.150 | 1.150 | 2,012 | +0.00(+0.00%) |
Apr 23, 2018 | 1.050 | 1.170 | 1.050 | 1.150 | 3,687 | -0.02(-1.71%) |
Apr 20, 2018 | 1.200 | 1.200 | 1.070 | 1.170 | 22,901 | -0.03(-2.50%) |
Apr 19, 2018 | 1.455 | 1.460 | 1.200 | 1.200 | 28,069 | -0.15(-11.11%) |
Apr 18, 2018 | 0.9000 | 1.740 | 0.9000 | 1.350 | 46,888 | +0.50(+58.82%) |
Apr 17, 2018 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 500 | +0.00(+0.00%) |
Apr 16, 2018 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 1,000 | +0.09(+11.84%) |
Apr 13, 2018 | 0.7400 | 0.7600 | 0.7400 | 0.7600 | 44,158 | +0.11(+16.92%) |
Apr 12, 2018 | 0.7400 | 0.7400 | 0.6500 | 0.6500 | 3,411 | +0.00(+0.00%) |
Apr 10, 2018 | 0.6500 | 0.6500 | 0.6500 | 0 | -0.09(-12.16%) | |
Apr 09, 2018 | 0.6500 | 0.7400 | 0.6500 | 0.7400 | 3,435 | -0.01(-1.33%) |
Apr 06, 2018 | 0.7000 | 0.7500 | 0.7000 | 0.7500 | 16,579 | +0.05(+7.14%) |
Apr 05, 2018 | 0.7000 | 0.7000 | 0.6500 | 0.7000 | 6,467 | -0.05(-6.67%) |
Apr 04, 2018 | 0.7480 | 0.7500 | 0.6500 | 0.7500 | 16,942 | +0.10(+15.38%) |
Apr 02, 2018 | 0.6500 | 0.6500 | 0.6500 | 0 | -0.10(-13.33%) | |
Mar 29, 2018 | 0.7500 | 0.7500 | 0.7500 | 0 | +0.05(+7.14%) | |
Mar 27, 2018 | 0.7000 | 0.7000 | 0.7000 | 3 | -0.01(-1.41%) | |
Mar 26, 2018 | 0.7000 | 0.7100 | 0.7000 | 0.7100 | 4,671 | -0.09(-11.25%) |
Mar 22, 2018 | 0.8000 | 0.8000 | 0.8000 | 0 | -0.05(-5.88%) | |
Mar 21, 2018 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 1,555 | +0.05(+6.25%) |
Mar 20, 2018 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 981 | +0.00(+0.00%) |
Mar 16, 2018 | 0.8000 | 0.8000 | 0.8000 | 0 | +0.00(+0.00%) | |
Mar 15, 2018 | 1.000 | 1.000 | 0.8000 | 0.8000 | 700 | +0.00(+0.00%) |
Mar 13, 2018 | 0.8000 | 0.8000 | 0.8000 | 56 | +0.04(+4.99%) | |
Mar 12, 2018 | 0.7620 | 0.7620 | 0.7620 | 0.7620 | 1,004 | -0.04(-4.75%) |
Mar 09, 2018 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 674 | +0.05(+6.67%) |
Mar 02, 2018 | 0.7500 | 0.7500 | 0.7500 | 13 | -0.30(-28.57%) |