Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.510 | 3.530 | 3.400 | 3.470 | 245,689 | +0.02(+0.58%) |
May 30, 2018 | 3.430 | 3.540 | 3.250 | 3.450 | 556,127 | +0.23(+7.14%) |
May 29, 2018 | 3.170 | 3.500 | 3.120 | 3.220 | 510,340 | +0.06(+1.90%) |
May 25, 2018 | 3.160 | 3.160 | 3.160 | 0 | -0.16(-4.82%) | |
May 24, 2018 | 3.600 | 3.620 | 3.290 | 3.320 | 588,941 | -0.30(-8.29%) |
May 23, 2018 | 3.610 | 3.710 | 3.510 | 3.620 | 404,186 | -0.04(-1.09%) |
May 22, 2018 | 4.000 | 4.090 | 3.630 | 3.660 | 912,877 | -0.31(-7.81%) |
May 21, 2018 | 3.600 | 3.970 | 3.550 | 3.970 | 974,034 | +0.42(+11.83%) |
May 18, 2018 | 3.240 | 3.750 | 3.230 | 3.550 | 788,103 | +0.33(+10.25%) |
May 17, 2018 | 3.190 | 3.270 | 3.160 | 3.220 | 267,177 | +0.06(+1.90%) |
May 16, 2018 | 3.180 | 3.255 | 3.060 | 3.160 | 365,821 | -0.02(-0.63%) |
May 15, 2018 | 3.150 | 3.250 | 3.110 | 3.180 | 291,328 | -0.01(-0.31%) |
May 14, 2018 | 3.190 | 3.400 | 3.160 | 3.190 | 510,143 | -0.03(-0.93%) |
May 11, 2018 | 3.100 | 3.380 | 2.980 | 3.220 | 804,906 | +0.10(+3.21%) |
May 10, 2018 | 3.600 | 3.600 | 3.110 | 3.120 | 1,633,939 | -0.41(-11.61%) |
May 09, 2018 | 3.810 | 3.890 | 3.500 | 3.530 | 1,128,078 | -0.29(-7.59%) |
May 08, 2018 | 3.720 | 4.030 | 3.703 | 3.820 | 635,044 | +0.10(+2.69%) |
May 07, 2018 | 3.980 | 3.986 | 3.500 | 3.720 | 1,208,726 | -0.21(-5.34%) |
May 04, 2018 | 4.050 | 4.130 | 3.800 | 3.930 | 1,439,451 | -0.21(-5.07%) |
May 03, 2018 | 3.900 | 4.220 | 3.670 | 4.140 | 2,743,796 | +0.27(+6.98%) |
May 02, 2018 | 3.240 | 3.920 | 3.200 | 3.870 | 4,302,590 | +0.71(+22.47%) |
May 01, 2018 | 3.090 | 3.240 | 2.900 | 3.160 | 1,081,756 | +0.03(+0.96%) |
Apr 30, 2018 | 3.460 | 3.550 | 2.895 | 3.130 | 2,821,213 | -0.24(-7.12%) |
Apr 27, 2018 | 2.790 | 3.564 | 2.750 | 3.370 | 5,109,771 | +0.54(+19.08%) |
Apr 26, 2018 | 2.640 | 2.900 | 2.600 | 2.830 | 1,238,001 | +0.23(+8.85%) |
Apr 25, 2018 | 2.510 | 2.620 | 2.420 | 2.600 | 470,567 | +0.08(+3.17%) |
Apr 24, 2018 | 2.540 | 2.610 | 2.405 | 2.520 | 618,157 | +0.06(+2.44%) |
Apr 23, 2018 | 2.670 | 2.750 | 2.281 | 2.460 | 555,460 | -0.16(-6.11%) |
Apr 20, 2018 | 2.470 | 2.640 | 2.402 | 2.620 | 660,876 | +0.12(+4.80%) |
Apr 19, 2018 | 2.600 | 2.640 | 2.380 | 2.500 | 335,833 | -0.10(-3.85%) |
Apr 18, 2018 | 2.300 | 2.620 | 2.300 | 2.600 | 586,604 | +0.32(+14.04%) |
Apr 17, 2018 | 2.270 | 2.339 | 2.210 | 2.280 | 216,620 | +0.02(+0.88%) |
Apr 16, 2018 | 2.290 | 2.300 | 2.110 | 2.260 | 396,286 | -0.02(-0.88%) |
Apr 13, 2018 | 2.370 | 2.370 | 2.230 | 2.280 | 299,273 | -0.05(-2.15%) |
Apr 12, 2018 | 2.360 | 2.400 | 2.320 | 2.330 | 235,266 | -0.03(-1.27%) |
Apr 11, 2018 | 2.290 | 2.400 | 2.290 | 2.360 | 230,101 | +0.06(+2.61%) |
Apr 10, 2018 | 2.370 | 2.400 | 2.260 | 2.300 | 417,152 | -0.07(-2.95%) |
Apr 09, 2018 | 2.570 | 2.570 | 2.300 | 2.370 | 349,053 | -0.19(-7.42%) |
Apr 06, 2018 | 2.530 | 2.630 | 2.460 | 2.560 | 394,135 | +0.00(+0.00%) |
Apr 05, 2018 | 2.300 | 2.560 | 2.270 | 2.560 | 462,784 | +0.26(+11.30%) |
Apr 04, 2018 | 2.230 | 2.340 | 2.190 | 2.300 | 409,389 | +0.03(+1.32%) |
Apr 03, 2018 | 2.450 | 2.450 | 2.175 | 2.270 | 622,885 | -0.20(-8.10%) |
Apr 02, 2018 | 2.580 | 2.605 | 2.330 | 2.470 | 481,005 | -0.12(-4.63%) |
Mar 29, 2018 | 2.590 | 2.590 | 2.590 | 0 | +0.10(+4.02%) | |
Mar 28, 2018 | 2.510 | 2.630 | 2.310 | 2.490 | 858,922 | +0.12(+5.06%) |
Mar 27, 2018 | 2.560 | 2.570 | 2.340 | 2.370 | 467,442 | -0.16(-6.32%) |
Mar 26, 2018 | 2.450 | 2.610 | 2.380 | 2.530 | 554,715 | +0.12(+4.98%) |
Mar 23, 2018 | 2.630 | 2.670 | 2.380 | 2.410 | 614,635 | -0.20(-7.66%) |
Mar 22, 2018 | 2.710 | 2.749 | 2.570 | 2.610 | 448,648 | -0.13(-4.74%) |
Mar 21, 2018 | 2.630 | 2.950 | 2.550 | 2.740 | 569,264 | +0.12(+4.58%) |
Mar 20, 2018 | 2.710 | 2.750 | 2.600 | 2.620 | 412,864 | -0.10(-3.68%) |
Mar 19, 2018 | 2.850 | 2.864 | 2.650 | 2.720 | 454,102 | -0.15(-5.39%) |
Mar 16, 2018 | 2.580 | 3.140 | 2.110 | 2.875 | 2,648,519 | +0.27(+10.58%) |
Mar 15, 2018 | 2.690 | 2.751 | 2.550 | 2.600 | 518,065 | -0.09(-3.35%) |
Mar 14, 2018 | 2.960 | 3.070 | 2.680 | 2.690 | 883,596 | -0.22(-7.56%) |
Mar 13, 2018 | 2.870 | 3.120 | 2.750 | 2.910 | 1,024,049 | +0.09(+3.19%) |
Mar 12, 2018 | 2.620 | 2.890 | 2.430 | 2.820 | 653,847 | +0.19(+7.22%) |
Mar 09, 2018 | 2.680 | 2.740 | 2.510 | 2.630 | 631,046 | -0.02(-0.75%) |
Mar 08, 2018 | 2.440 | 2.700 | 2.400 | 2.650 | 470,293 | +0.22(+9.05%) |
Mar 07, 2018 | 2.450 | 2.430 | 423,493 | +0.08(+3.40%) | ||
Mar 06, 2018 | 2.440 | 2.600 | 2.300 | 2.350 | 695,692 | -0.05(-2.08%) |
Mar 05, 2018 | 2.350 | 2.490 | 2.080 | 2.400 | 1,936,655 | +0.10(+4.35%) |
Mar 02, 2018 | 2.210 | 2.310 | 2.140 | 2.300 | 278,321 | +0.08(+3.60%) |