Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.750 | 2.900 | 2.750 | 2.850 | 42,738 | +0.15(+5.56%) |
May 30, 2018 | 2.650 | 2.775 | 2.650 | 2.700 | 18,989 | +0.00(+0.00%) |
May 29, 2018 | 2.400 | 2.850 | 2.400 | 2.700 | 66,777 | +0.30(+12.50%) |
May 25, 2018 | 2.400 | 2.400 | 2.400 | 0 | -0.10(-4.00%) | |
May 24, 2018 | 2.600 | 2.600 | 2.500 | 2.500 | 12,456 | -0.15(-5.66%) |
May 23, 2018 | 2.700 | 2.725 | 2.600 | 2.650 | 19,985 | -0.05(-1.85%) |
May 22, 2018 | 2.850 | 2.900 | 2.700 | 2.700 | 43,671 | +0.10(+3.85%) |
May 21, 2018 | 2.650 | 2.700 | 2.600 | 2.600 | 9,240 | +0.05(+1.96%) |
May 18, 2018 | 2.607 | 2.700 | 2.550 | 2.550 | 19,506 | -0.05(-1.92%) |
May 17, 2018 | 2.600 | 2.700 | 2.550 | 2.600 | 4,862 | -0.05(-1.89%) |
May 16, 2018 | 2.800 | 2.800 | 2.500 | 2.650 | 32,775 | -0.05(-1.85%) |
May 15, 2018 | 2.800 | 2.800 | 2.551 | 2.700 | 53,369 | -0.10(-3.57%) |
May 14, 2018 | 2.700 | 2.800 | 2.550 | 2.800 | 39,863 | +0.35(+14.29%) |
May 11, 2018 | 2.341 | 2.450 | 2.326 | 2.450 | 17,535 | +0.08(+3.16%) |
May 10, 2018 | 2.350 | 2.400 | 2.350 | 2.375 | 8,668 | +0.05(+2.15%) |
May 09, 2018 | 2.500 | 2.500 | 2.300 | 2.325 | 33,230 | +0.03(+1.09%) |
May 08, 2018 | 2.350 | 2.500 | 2.300 | 2.300 | 27,476 | -0.10(-4.17%) |
May 07, 2018 | 2.500 | 2.500 | 2.350 | 2.400 | 21,295 | -0.05(-2.04%) |
May 04, 2018 | 2.700 | 2.700 | 2.350 | 2.450 | 70,452 | -0.20(-7.55%) |
May 03, 2018 | 2.150 | 2.950 | 2.100 | 2.650 | 427,638 | +0.45(+20.45%) |
May 02, 2018 | 2.150 | 2.250 | 2.050 | 2.200 | 50,354 | +0.15(+7.32%) |
May 01, 2018 | 2.100 | 2.150 | 2.050 | 2.050 | 6,543 | +0.00(+0.00%) |
Apr 30, 2018 | 2.150 | 2.150 | 2.000 | 2.050 | 11,096 | -0.10(-4.65%) |
Apr 27, 2018 | 2.155 | 2.186 | 2.150 | 2.150 | 5,791 | +0.00(+0.00%) |
Apr 26, 2018 | 2.200 | 2.250 | 2.150 | 2.150 | 17,020 | -0.10(-4.44%) |
Apr 25, 2018 | 2.250 | 2.250 | 2.150 | 2.250 | 13,272 | +0.00(+0.00%) |
Apr 24, 2018 | 2.350 | 2.400 | 2.250 | 2.250 | 31,219 | -0.20(-8.16%) |
Apr 23, 2018 | 2.300 | 2.562 | 2.300 | 2.450 | 56,134 | +0.20(+8.89%) |
Apr 20, 2018 | 2.250 | 2.300 | 2.200 | 2.250 | 9,026 | +0.00(+0.00%) |
Apr 19, 2018 | 2.300 | 2.350 | 2.200 | 2.250 | 61,127 | -0.05(-2.17%) |
Apr 18, 2018 | 2.400 | 2.400 | 2.250 | 2.300 | 46,403 | -0.05(-2.13%) |
Apr 17, 2018 | 2.400 | 2.600 | 2.329 | 2.350 | 97,904 | +0.00(+0.00%) |
Apr 16, 2018 | 2.550 | 2.550 | 2.250 | 2.350 | 39,435 | -0.20(-7.84%) |
Apr 13, 2018 | 2.650 | 2.650 | 2.300 | 2.550 | 110,947 | -0.05(-1.92%) |
Apr 12, 2018 | 3.300 | 3.325 | 2.500 | 2.600 | 394,162 | -0.70(-21.21%) |
Apr 11, 2018 | 2.350 | 3.345 | 2.150 | 3.300 | 362,339 | +0.95(+40.43%) |
Apr 10, 2018 | 2.300 | 2.400 | 2.300 | 2.350 | 32,696 | +0.10(+4.44%) |
Apr 09, 2018 | 2.150 | 2.300 | 2.149 | 2.250 | 42,232 | +0.15(+7.14%) |
Apr 06, 2018 | 2.150 | 2.200 | 2.000 | 2.100 | 11,611 | -0.10(-4.55%) |
Apr 05, 2018 | 2.150 | 2.200 | 2.050 | 2.200 | 22,929 | +0.10(+4.76%) |
Apr 04, 2018 | 2.000 | 2.100 | 2.000 | 2.100 | 19,217 | +0.05(+2.44%) |
Apr 03, 2018 | 2.150 | 2.200 | 2.050 | 2.050 | 26,078 | -0.10(-4.65%) |
Apr 02, 2018 | 2.100 | 2.212 | 2.050 | 2.150 | 32,106 | +0.05(+2.38%) |
Mar 29, 2018 | 2.100 | 2.100 | 2.100 | 0 | -0.10(-4.55%) | |
Mar 28, 2018 | 2.250 | 2.350 | 2.150 | 2.200 | 40,229 | -0.10(-4.35%) |
Mar 27, 2018 | 2.300 | 2.300 | 2.200 | 2.300 | 28,713 | +0.00(+0.00%) |
Mar 26, 2018 | 2.600 | 2.600 | 2.300 | 2.300 | 44,746 | -0.10(-4.17%) |
Mar 23, 2018 | 2.501 | 2.525 | 2.400 | 2.400 | 38,640 | -0.25(-9.43%) |
Mar 22, 2018 | 2.650 | 2.804 | 2.500 | 2.650 | 171,563 | -0.05(-1.85%) |
Mar 21, 2018 | 2.750 | 3.250 | 2.550 | 2.700 | 231,444 | -0.05(-1.82%) |
Mar 20, 2018 | 2.950 | 2.950 | 2.700 | 2.750 | 39,161 | -0.15(-5.17%) |
Mar 19, 2018 | 2.950 | 2.982 | 2.800 | 2.900 | 32,961 | -0.05(-1.69%) |
Mar 16, 2018 | 3.000 | 3.000 | 2.900 | 2.950 | 15,425 | -0.10(-3.28%) |
Mar 15, 2018 | 3.050 | 3.050 | 2.800 | 3.050 | 62,907 | +0.10(+3.39%) |
Mar 14, 2018 | 3.250 | 3.250 | 2.800 | 2.950 | 51,892 | -0.20(-6.35%) |
Mar 13, 2018 | 3.250 | 3.400 | 3.050 | 3.150 | 144,853 | -0.05(-1.56%) |
Mar 12, 2018 | 3.350 | 3.400 | 3.200 | 3.200 | 13,316 | -0.15(-4.48%) |
Mar 09, 2018 | 3.500 | 3.500 | 3.350 | 3.350 | 6,601 | -0.05(-1.47%) |
Mar 08, 2018 | 3.300 | 3.848 | 3.250 | 3.400 | 95,256 | +0.10(+3.03%) |
Mar 07, 2018 | 3.150 | 3.300 | 3.150 | 3.300 | 4,611 | +0.10(+3.12%) |
Mar 06, 2018 | 3.350 | 3.350 | 3.200 | 3.200 | 5,481 | -0.10(-3.03%) |
Mar 05, 2018 | 3.250 | 3.302 | 3.200 | 3.300 | 7,863 | -0.10(-2.94%) |
Mar 02, 2018 | 3.150 | 3.400 | 3.050 | 3.400 | 8,056 | +0.25(+7.94%) |