Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.197 | 2.213 | 2.181 | 2.197 | 906,525 | +0.02(+0.72%) |
May 30, 2018 | 2.150 | 2.181 | 2.134 | 2.181 | 702,405 | +0.05(+2.22%) |
May 29, 2018 | 2.134 | 2.157 | 2.134 | 2.134 | 285,102 | +0.00(+0.00%) |
May 25, 2018 | 2.134 | 2.134 | 2.134 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 2.126 | 2.142 | 2.118 | 2.134 | 1,033,516 | -0.01(-0.37%) |
May 23, 2018 | 2.126 | 2.142 | 2.118 | 2.142 | 520,588 | -0.02(-0.73%) |
May 22, 2018 | 2.126 | 2.165 | 2.126 | 2.157 | 769,545 | +0.05(+2.25%) |
May 21, 2018 | 2.102 | 2.110 | 2.102 | 2.110 | 200,636 | +0.01(+0.38%) |
May 18, 2018 | 2.110 | 2.110 | 2.094 | 2.102 | 388,915 | -0.01(-0.37%) |
May 17, 2018 | 2.134 | 2.134 | 2.110 | 2.110 | 1,035,478 | -0.05(-2.20%) |
May 16, 2018 | 2.157 | 2.157 | 2.142 | 2.157 | 380,347 | +0.00(+0.00%) |
May 15, 2018 | 2.165 | 2.165 | 2.142 | 2.157 | 581,741 | -0.02(-0.73%) |
May 14, 2018 | 2.150 | 2.173 | 2.142 | 2.173 | 841,706 | +0.04(+1.85%) |
May 11, 2018 | 2.142 | 2.150 | 2.134 | 2.134 | 522,490 | +0.00(+0.00%) |
May 10, 2018 | 2.118 | 2.134 | 2.110 | 2.134 | 544,628 | +0.00(+0.00%) |
May 09, 2018 | 2.118 | 2.134 | 2.118 | 2.134 | 214,079 | +0.04(+1.89%) |
May 08, 2018 | 2.094 | 2.102 | 2.094 | 2.094 | 215,077 | +0.01(+0.38%) |
May 07, 2018 | 2.078 | 2.094 | 2.063 | 2.086 | 836,646 | -0.04(-1.86%) |
May 04, 2018 | 2.118 | 2.126 | 2.097 | 2.126 | 214,552 | +0.01(+0.37%) |
May 03, 2018 | 2.134 | 2.134 | 2.102 | 2.118 | 301,138 | -0.02(-0.74%) |
May 02, 2018 | 2.134 | 2.142 | 2.126 | 2.134 | 422,706 | +0.02(+0.75%) |
May 01, 2018 | 2.118 | 2.118 | 2.110 | 2.118 | 312,494 | +0.01(+0.37%) |
Apr 30, 2018 | 2.110 | 2.118 | 2.094 | 2.110 | 428,912 | +0.02(+0.75%) |
Apr 27, 2018 | 2.086 | 2.094 | 2.082 | 2.094 | 313,682 | +0.01(+0.38%) |
Apr 26, 2018 | 2.063 | 2.086 | 2.063 | 2.086 | 733,005 | +0.02(+1.15%) |
Apr 25, 2018 | 2.039 | 2.071 | 2.039 | 2.063 | 609,974 | +0.04(+1.95%) |
Apr 24, 2018 | 2.055 | 2.055 | 2.015 | 2.023 | 742,730 | -0.02(-1.16%) |
Apr 23, 2018 | 2.063 | 2.063 | 2.039 | 2.047 | 591,755 | -0.02(-0.77%) |
Apr 20, 2018 | 2.071 | 2.078 | 2.063 | 2.063 | 709,367 | -0.02(-1.14%) |
Apr 19, 2018 | 2.102 | 2.110 | 2.078 | 2.086 | 2,175,542 | +0.01(+0.38%) |
Apr 18, 2018 | 2.071 | 2.086 | 2.071 | 2.078 | 668,277 | +0.02(+0.77%) |
Apr 17, 2018 | 2.047 | 2.071 | 2.047 | 2.063 | 594,518 | +0.02(+0.77%) |
Apr 16, 2018 | 2.047 | 2.063 | 2.047 | 2.047 | 576,840 | +0.00(+0.00%) |
Apr 13, 2018 | 2.055 | 2.071 | 2.047 | 2.047 | 535,951 | -0.02(-0.77%) |
Apr 12, 2018 | 2.039 | 2.071 | 2.039 | 2.063 | 659,968 | +0.03(+1.56%) |
Apr 11, 2018 | 2.047 | 2.047 | 2.015 | 2.031 | 863,687 | -0.02(-1.15%) |
Apr 10, 2018 | 2.015 | 2.055 | 2.015 | 2.055 | 998,861 | +0.06(+2.77%) |
Apr 09, 2018 | 2.015 | 2.039 | 1.999 | 1.999 | 1,705,755 | -0.02(-1.17%) |
Apr 06, 2018 | 2.039 | 2.039 | 2.007 | 2.023 | 1,873,438 | -0.02(-0.77%) |
Apr 05, 2018 | 2.031 | 2.039 | 2.015 | 2.039 | 1,464,961 | +0.02(+1.18%) |
Apr 04, 2018 | 2.007 | 2.023 | 1.999 | 2.015 | 1,437,835 | -0.02(-0.78%) |
Apr 03, 2018 | 2.031 | 2.055 | 2.007 | 2.031 | 1,483,411 | +0.00(+0.00%) |
Apr 02, 2018 | 2.063 | 2.071 | 2.003 | 2.031 | 1,490,613 | -0.02(-0.77%) |
Mar 29, 2018 | 2.047 | 2.047 | 2.047 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 2.023 | 2.063 | 2.023 | 2.047 | 2,372,919 | +0.02(+0.78%) |
Mar 27, 2018 | 2.071 | 2.094 | 2.023 | 2.031 | 2,124,148 | -0.02(-1.15%) |
Mar 26, 2018 | 2.047 | 2.059 | 2.031 | 2.055 | 3,089,822 | +0.02(+0.78%) |
Mar 23, 2018 | 2.047 | 2.055 | 2.031 | 2.039 | 1,209,354 | +0.00(+0.00%) |
Mar 22, 2018 | 2.039 | 2.063 | 2.031 | 2.039 | 2,335,620 | -0.02(-0.77%) |
Mar 21, 2018 | 2.055 | 2.063 | 2.055 | 2.055 | 420,671 | +0.00(+0.00%) |
Mar 20, 2018 | 2.047 | 2.063 | 2.044 | 2.055 | 1,524,465 | +0.01(+0.39%) |
Mar 19, 2018 | 2.055 | 2.063 | 2.031 | 2.047 | 929,414 | +0.00(+0.00%) |
Mar 16, 2018 | 2.055 | 2.071 | 2.047 | 2.047 | 3,744,950 | -0.02(-0.77%) |
Mar 15, 2018 | 2.047 | 2.063 | 2.047 | 2.063 | 613,325 | +0.01(+0.38%) |
Mar 14, 2018 | 2.063 | 2.063 | 2.063 | 2.055 | 1,011,785 | -0.01(-0.38%) |
Mar 13, 2018 | 2.055 | 2.063 | 2.055 | 2.063 | 779,903 | +0.01(+0.38%) |
Mar 12, 2018 | 2.047 | 2.063 | 2.047 | 2.055 | 306,075 | +0.00(+0.00%) |
Mar 09, 2018 | 2.063 | 2.063 | 2.039 | 2.055 | 2,705,239 | -0.10(-4.76%) |
Mar 08, 2018 | 2.110 | 2.157 | 2.086 | 2.157 | 4,954,396 | +0.24(+12.81%) |
Mar 07, 2018 | 1.912 | 1.912 | 1,054,388 | +0.01(+0.41%) | ||
Mar 06, 2018 | 1.905 | 1.920 | 1.905 | 1.905 | 573,089 | +0.02(+0.84%) |
Mar 05, 2018 | 1.897 | 1.897 | 1.873 | 1.889 | 952,399 | -0.02(-1.24%) |
Mar 02, 2018 | 1.881 | 1.920 | 1.865 | 1.912 | 625,378 | +0.02(+1.26%) |