Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 3.034 | 3.125 | 3.034 | 3.100 | 8,260,577 | +0.07(+2.45%) |
Jun 28, 2018 | 3.018 | 3.051 | 3.001 | 3.026 | 5,114,918 | +0.00(+0.00%) |
Jun 27, 2018 | 3.034 | 3.109 | 3.018 | 3.026 | 8,150,277 | -0.06(-1.87%) |
Jun 26, 2018 | 3.010 | 3.117 | 2.993 | 3.084 | 8,337,839 | +0.06(+1.91%) |
Jun 25, 2018 | 3.067 | 3.088 | 3.022 | 3.026 | 6,016,368 | -0.04(-1.34%) |
Jun 22, 2018 | 3.067 | 3.117 | 3.059 | 3.067 | 6,128,669 | +0.02(+0.81%) |
Jun 21, 2018 | 3.034 | 3.092 | 3.034 | 3.043 | 5,514,331 | -0.01(-0.27%) |
Jun 20, 2018 | 3.059 | 3.100 | 3.043 | 3.051 | 4,838,270 | -0.02(-0.80%) |
Jun 19, 2018 | 3.051 | 3.117 | 3.043 | 3.076 | 5,319,599 | +0.00(+0.00%) |
Jun 18, 2018 | 3.043 | 3.092 | 3.034 | 3.076 | 4,796,020 | +0.01(+0.27%) |
Jun 15, 2018 | 3.084 | 3.125 | 3.067 | 22,888,844 | -0.06(-1.85%) | |
Jun 14, 2018 | 3.100 | 3.133 | 3.076 | 3.125 | 7,045,196 | +0.06(+1.88%) |
Jun 13, 2018 | 3.059 | 3.100 | 3.018 | 3.067 | 7,314,011 | +0.01(+0.27%) |
Jun 12, 2018 | 2.993 | 3.092 | 2.993 | 3.059 | 8,126,445 | +0.06(+1.92%) |
Jun 11, 2018 | 2.944 | 3.018 | 2.944 | 3.001 | 7,305,049 | +0.05(+1.68%) |
Jun 08, 2018 | 2.919 | 2.960 | 2.911 | 2.952 | 4,999,467 | +0.02(+0.85%) |
Jun 07, 2018 | 2.944 | 2.960 | 2.911 | 2.927 | 7,926,141 | -0.02(-0.84%) |
Jun 06, 2018 | 2.927 | 2.952 | 9,934,512 | +0.01(+0.28%) | ||
Jun 05, 2018 | 2.952 | 2.985 | 2.911 | 2.944 | 5,462,820 | +0.02(+0.56%) |
Jun 04, 2018 | 2.968 | 2.977 | 2.927 | 2.927 | 3,577,261 | -0.02(-0.84%) |
Jun 01, 2018 | 2.952 | 2.985 | 2.927 | 2.952 | 8,141,186 | -0.02(-0.56%) |
May 31, 2018 | 3.010 | 3.018 | 2.968 | 2.968 | 4,828,524 | -0.02(-0.83%) |
May 30, 2018 | 2.960 | 3.026 | 2.935 | 2.993 | 5,335,200 | +0.05(+1.68%) |
May 29, 2018 | 2.935 | 2.993 | 2.919 | 2.944 | 8,253,252 | -0.02(-0.83%) |
May 25, 2018 | 2.968 | 2.968 | 2.968 | 0 | -0.03(-1.10%) | |
May 24, 2018 | 2.985 | 3.026 | 2.968 | 3.001 | 5,903,455 | +0.03(+1.11%) |
May 23, 2018 | 2.944 | 2.985 | 2.935 | 2.968 | 5,287,396 | +0.01(+0.28%) |
May 22, 2018 | 2.993 | 3.018 | 2.935 | 2.960 | 7,752,755 | -0.02(-0.83%) |
May 21, 2018 | 2.952 | 2.993 | 2.935 | 2.985 | 6,996,447 | +0.02(+0.84%) |
May 18, 2018 | 2.927 | 2.985 | 2.902 | 2.960 | 9,152,983 | +0.02(+0.84%) |
May 17, 2018 | 2.960 | 2.968 | 2.886 | 2.935 | 10,447,882 | +0.00(+0.00%) |
May 16, 2018 | 3.001 | 3.018 | 2.935 | 2.935 | 9,268,675 | -0.07(-2.20%) |
May 15, 2018 | 3.001 | 3.018 | 2.968 | 3.001 | 14,107,967 | -0.07(-2.15%) |
May 14, 2018 | 3.084 | 3.121 | 3.052 | 3.067 | 8,118,047 | -0.02(-0.54%) |
May 11, 2018 | 3.092 | 3.100 | 3.063 | 3.084 | 8,473,353 | +0.00(+0.00%) |
May 10, 2018 | 3.092 | 3.142 | 3.068 | 3.084 | 13,301,601 | +0.06(+1.91%) |
May 09, 2018 | 3.175 | 3.191 | 2.911 | 3.026 | 31,057,674 | -0.37(-10.92%) |
May 08, 2018 | 3.306 | 3.397 | 3.240 | 3.397 | 12,700,808 | +0.07(+2.23%) |
May 07, 2018 | 3.323 | 3.372 | 3.298 | 3.323 | 8,659,835 | +0.00(+0.00%) |
May 04, 2018 | 3.282 | 3.348 | 3.257 | 3.323 | 10,600,185 | +0.02(+0.50%) |
May 03, 2018 | 3.306 | 3.331 | 3.273 | 3.306 | 8,710,896 | +0.06(+1.78%) |
May 02, 2018 | 3.265 | 3.315 | 3.240 | 3.249 | 10,196,546 | +0.00(+0.00%) |
May 01, 2018 | 3.191 | 3.261 | 3.158 | 3.249 | 10,810,217 | +0.05(+1.55%) |
Apr 30, 2018 | 3.232 | 3.257 | 3.191 | 3.199 | 9,592,056 | -0.07(-2.02%) |
Apr 27, 2018 | 3.232 | 3.273 | 3.232 | 3.265 | 4,193,056 | +0.04(+1.28%) |
Apr 26, 2018 | 3.224 | 3.282 | 3.216 | 3.224 | 9,667,826 | +0.01(+0.26%) |
Apr 25, 2018 | 3.191 | 3.232 | 3.175 | 3.216 | 8,048,309 | -0.01(-0.26%) |
Apr 24, 2018 | 3.191 | 3.240 | 3.183 | 3.224 | 6,976,168 | +0.03(+1.03%) |
Apr 23, 2018 | 3.133 | 3.216 | 3.125 | 3.191 | 8,671,008 | +0.00(+0.00%) |
Apr 20, 2018 | 3.158 | 3.199 | 3.117 | 3.191 | 6,816,075 | +0.01(+0.26%) |
Apr 19, 2018 | 3.208 | 3.240 | 3.158 | 3.183 | 7,788,311 | -0.03(-1.03%) |
Apr 18, 2018 | 3.249 | 3.298 | 3.203 | 3.216 | 13,873,577 | +0.02(+0.77%) |
Apr 17, 2018 | 3.150 | 3.240 | 3.142 | 3.191 | 10,803,891 | +0.02(+0.78%) |
Apr 16, 2018 | 3.175 | 3.199 | 3.142 | 3.166 | 15,279,139 | +0.02(+0.52%) |
Apr 13, 2018 | 3.158 | 3.216 | 3.133 | 3.150 | 9,140,950 | +0.02(+0.53%) |
Apr 12, 2018 | 3.076 | 3.150 | 3.043 | 3.133 | 8,659,396 | +0.02(+0.53%) |
Apr 11, 2018 | 3.084 | 3.158 | 3.076 | 3.117 | 20,903,856 | +0.09(+3.00%) |
Apr 10, 2018 | 2.977 | 3.063 | 2.944 | 3.026 | 13,541,090 | +0.04(+1.38%) |
Apr 09, 2018 | 3.133 | 3.191 | 2.952 | 2.985 | 26,422,084 | -0.28(-8.59%) |
Apr 06, 2018 | 3.282 | 3.331 | 3.236 | 3.265 | 14,946,033 | +0.00(+0.00%) |
Apr 05, 2018 | 3.216 | 3.271 | 3.203 | 3.265 | 12,927,130 | +0.02(+0.51%) |
Apr 04, 2018 | 3.290 | 3.306 | 3.232 | 3.249 | 11,857,258 | -0.02(-0.51%) |
Apr 03, 2018 | 3.232 | 3.315 | 3.191 | 3.265 | 13,064,958 | -0.01(-0.25%) |