Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.140 | 2.250 | 2.110 | 2.140 | 6,637 | +0.09(+4.39%) |
May 30, 2018 | 2.050 | 2.140 | 2.050 | 2.050 | 1,945 | -0.09(-4.21%) |
May 29, 2018 | 2.060 | 2.150 | 1.990 | 2.140 | 6,484 | +0.08(+3.88%) |
May 25, 2018 | 2.060 | 2.060 | 2.060 | 0 | -0.04(-1.90%) | |
May 24, 2018 | 2.100 | 2.110 | 1.925 | 2.100 | 13,572 | +0.06(+3.13%) |
May 23, 2018 | 2.089 | 2.140 | 2.020 | 2.036 | 2,548 | -0.10(-4.85%) |
May 22, 2018 | 2.140 | 2.140 | 2.030 | 2.140 | 3,542 | +0.05(+2.39%) |
May 21, 2018 | 2.130 | 2.130 | 2.040 | 2.090 | 1,622 | -0.03(-1.42%) |
May 18, 2018 | 2.040 | 2.180 | 2.010 | 2.120 | 5,243 | +0.01(+0.47%) |
May 17, 2018 | 1.981 | 2.410 | 1.980 | 2.110 | 115,711 | +0.05(+2.43%) |
May 16, 2018 | 2.060 | 2.080 | 2.060 | 2.060 | 4,358 | -0.01(-0.48%) |
May 15, 2018 | 1.950 | 2.080 | 1.950 | 2.070 | 4,523 | +0.12(+6.15%) |
May 14, 2018 | 1.960 | 1.970 | 1.950 | 1.950 | 316 | -0.04(-2.01%) |
May 11, 2018 | 2.110 | 2.130 | 1.950 | 1.990 | 13,974 | -0.16(-7.44%) |
May 10, 2018 | 2.127 | 2.180 | 2.110 | 2.150 | 5,490 | +0.01(+0.47%) |
May 09, 2018 | 2.120 | 2.140 | 2.120 | 2.140 | 309 | +0.00(+0.00%) |
May 07, 2018 | 2.140 | 2.140 | 2.140 | 40 | -0.04(-1.83%) | |
May 04, 2018 | 2.098 | 2.180 | 2.098 | 2.180 | 711 | +0.03(+1.40%) |
May 02, 2018 | 2.150 | 2.150 | 2.150 | 200 | -0.02(-0.92%) | |
May 01, 2018 | 2.080 | 2.180 | 2.080 | 2.170 | 5,970 | +0.02(+0.93%) |
Apr 30, 2018 | 2.120 | 2.160 | 2.050 | 2.150 | 2,330 | -0.02(-0.92%) |
Apr 27, 2018 | 2.160 | 2.170 | 2.160 | 2.170 | 395 | +0.05(+2.36%) |
Apr 26, 2018 | 2.190 | 2.190 | 2.120 | 2.120 | 348 | -0.04(-1.85%) |
Apr 25, 2018 | 2.140 | 2.170 | 2.100 | 2.160 | 7,329 | -0.01(-0.46%) |
Apr 24, 2018 | 2.150 | 2.170 | 2.130 | 2.170 | 1,357 | -0.01(-0.46%) |
Apr 23, 2018 | 2.121 | 2.200 | 2.120 | 2.180 | 4,813 | -0.01(-0.46%) |
Apr 19, 2018 | 2.190 | 2.190 | 2.190 | 140 | +0.11(+5.29%) | |
Apr 18, 2018 | 2.170 | 2.170 | 2.080 | 2.080 | 780 | -0.07(-3.26%) |
Apr 17, 2018 | 2.150 | 2.150 | 2.150 | 2.150 | 198 | -0.00(-0.23%) |
Apr 16, 2018 | 2.070 | 2.190 | 2.070 | 2.155 | 625 | -0.01(-0.23%) |
Apr 13, 2018 | 2.150 | 2.160 | 2.150 | 2.160 | 373 | +0.04(+1.89%) |
Apr 11, 2018 | 2.120 | 2.120 | 2.120 | 60 | +0.00(+0.00%) | |
Apr 10, 2018 | 2.150 | 2.150 | 2.070 | 2.120 | 402 | +0.07(+3.41%) |
Apr 09, 2018 | 2.150 | 2.150 | 2.040 | 2.050 | 1,346 | -0.03(-1.44%) |
Apr 06, 2018 | 2.080 | 2.080 | 2.080 | 2.080 | 209 | -0.06(-2.80%) |
Apr 04, 2018 | 2.140 | 2.140 | 2.140 | 197 | +0.02(+0.94%) | |
Apr 03, 2018 | 2.118 | 2.120 | 2.069 | 2.120 | 1,902 | -0.01(-0.47%) |
Apr 02, 2018 | 2.010 | 2.130 | 2.010 | 2.130 | 4,121 | +0.02(+0.95%) |
Mar 29, 2018 | 2.110 | 2.110 | 2.110 | 0 | +0.01(+0.48%) | |
Mar 27, 2018 | 2.100 | 2.100 | 2.100 | 30 | +0.02(+0.96%) | |
Mar 23, 2018 | 2.080 | 2.080 | 2.080 | 144 | -0.02(-0.95%) | |
Mar 22, 2018 | 2.050 | 2.100 | 2.050 | 2.100 | 712 | -0.01(-0.47%) |
Mar 21, 2018 | 2.120 | 2.120 | 2.110 | 2.110 | 695 | -0.00(-0.00%) |
Mar 20, 2018 | 2.110 | 2.110 | 2.110 | 2.110 | 265 | -0.03(-1.40%) |
Mar 19, 2018 | 1.987 | 2.140 | 1.987 | 2.140 | 1,017 | +0.00(+0.00%) |
Mar 16, 2018 | 2.090 | 2.140 | 2.090 | 2.140 | 1,089 | +0.09(+4.39%) |
Mar 15, 2018 | 2.080 | 2.140 | 2.050 | 2.050 | 2,987 | +0.04(+1.99%) |
Mar 14, 2018 | 2.100 | 2.120 | 2.010 | 2.010 | 415 | +0.02(+1.01%) |
Mar 13, 2018 | 2.050 | 2.050 | 1.980 | 1.990 | 5,793 | -0.15(-7.01%) |
Mar 12, 2018 | 2.070 | 2.150 | 2.041 | 2.140 | 5,430 | +0.06(+2.88%) |
Mar 09, 2018 | 2.150 | 2.150 | 2.070 | 2.080 | 3,793 | -0.07(-3.26%) |
Mar 08, 2018 | 2.090 | 2.150 | 2.090 | 2.150 | 712 | +0.11(+5.39%) |
Mar 07, 2018 | 2.090 | 2.150 | 2.040 | 2.040 | 2,264 | -0.01(-0.49%) |
Mar 06, 2018 | 2.150 | 2.150 | 2.001 | 2.050 | 6,293 | +0.00(+0.00%) |
Mar 05, 2018 | 2.050 | 2.090 | 2.050 | 2.050 | 5,762 | +0.00(+0.00%) |
Mar 02, 2018 | 2.050 | 2.050 | 2.050 | 2.050 | 430 | +0.05(+2.42%) |