Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.270 | 2.270 | 2.240 | 2.240 | 27,243 | -0.05(-2.18%) |
May 30, 2018 | 2.280 | 2.300 | 2.230 | 2.290 | 70,268 | +0.03(+1.33%) |
May 29, 2018 | 2.300 | 2.300 | 2.260 | 2.260 | 63,190 | -0.13(-5.44%) |
May 25, 2018 | 2.390 | 2.390 | 2.390 | 0 | -0.01(-0.42%) | |
May 24, 2018 | 2.415 | 2.440 | 2.390 | 2.400 | 68,307 | -0.04(-1.64%) |
May 23, 2018 | 2.440 | 2.490 | 2.420 | 2.440 | 31,416 | +0.00(+0.00%) |
May 22, 2018 | 2.470 | 2.510 | 2.439 | 2.440 | 11,219 | -0.03(-1.21%) |
May 21, 2018 | 2.520 | 2.550 | 2.470 | 2.470 | 31,651 | -0.05(-1.98%) |
May 18, 2018 | 2.540 | 2.540 | 2.496 | 2.520 | 63,229 | +0.00(+0.00%) |
May 17, 2018 | 2.520 | 2.520 | 2.480 | 2.520 | 28,869 | +0.03(+1.20%) |
May 16, 2018 | 2.440 | 2.520 | 2.430 | 2.490 | 34,545 | +0.06(+2.47%) |
May 15, 2018 | 2.360 | 2.470 | 2.360 | 2.430 | 22,735 | +0.02(+0.83%) |
May 14, 2018 | 2.350 | 2.420 | 2.300 | 2.410 | 76,543 | +0.11(+4.78%) |
May 11, 2018 | 2.480 | 2.484 | 2.300 | 2.300 | 27,919 | -0.08(-3.36%) |
May 10, 2018 | 2.390 | 2.420 | 2.310 | 2.380 | 5,713 | +0.03(+1.28%) |
May 09, 2018 | 2.400 | 2.400 | 2.310 | 2.350 | 14,234 | +0.00(+0.00%) |
May 08, 2018 | 2.550 | 2.550 | 2.350 | 2.350 | 10,152 | -0.13(-5.24%) |
May 07, 2018 | 2.440 | 2.542 | 2.440 | 2.480 | 14,366 | -0.07(-2.75%) |
May 04, 2018 | 2.450 | 2.550 | 2.432 | 2.550 | 94,998 | +0.17(+7.14%) |
May 03, 2018 | 2.440 | 2.440 | 2.280 | 2.380 | 12,535 | -0.04(-1.65%) |
May 02, 2018 | 2.350 | 2.420 | 2.340 | 2.420 | 43,693 | +0.15(+6.61%) |
May 01, 2018 | 2.270 | 2.315 | 2.240 | 2.270 | 28,735 | +0.02(+0.78%) |
Apr 30, 2018 | 2.300 | 2.300 | 2.250 | 2.252 | 11,518 | -0.02(-0.67%) |
Apr 27, 2018 | 2.317 | 2.340 | 2.250 | 2.268 | 25,728 | -0.01(-0.54%) |
Apr 26, 2018 | 2.250 | 2.330 | 2.250 | 2.280 | 21,577 | -0.04(-1.72%) |
Apr 25, 2018 | 2.330 | 2.360 | 2.297 | 2.320 | 13,451 | +0.02(+0.87%) |
Apr 24, 2018 | 2.300 | 2.360 | 2.275 | 2.300 | 16,046 | -0.07(-2.95%) |
Apr 23, 2018 | 2.276 | 2.370 | 2.276 | 2.370 | 13,703 | +0.00(+0.00%) |
Apr 20, 2018 | 2.345 | 2.410 | 2.330 | 2.370 | 7,209 | +0.01(+0.42%) |
Apr 19, 2018 | 2.320 | 2.360 | 2.290 | 2.360 | 27,905 | -0.05(-2.07%) |
Apr 18, 2018 | 2.326 | 2.430 | 2.326 | 2.410 | 41,610 | +0.08(+3.21%) |
Apr 17, 2018 | 2.400 | 2.442 | 2.335 | 2.335 | 23,675 | -0.01(-0.48%) |
Apr 16, 2018 | 2.465 | 2.550 | 2.345 | 2.346 | 10,986 | -0.00(-0.16%) |
Apr 13, 2018 | 2.270 | 2.357 | 2.270 | 2.350 | 22,499 | +0.08(+3.52%) |
Apr 12, 2018 | 2.313 | 2.450 | 2.240 | 2.270 | 57,825 | -0.05(-2.11%) |
Apr 11, 2018 | 2.285 | 2.340 | 2.285 | 2.319 | 6,023 | +0.03(+1.27%) |
Apr 10, 2018 | 2.240 | 2.350 | 2.240 | 2.290 | 26,850 | -0.00(-0.22%) |
Apr 09, 2018 | 2.353 | 2.430 | 2.280 | 2.295 | 15,520 | +0.03(+1.30%) |
Apr 06, 2018 | 2.300 | 2.380 | 2.266 | 2.266 | 3,806 | -0.03(-1.50%) |
Apr 05, 2018 | 2.300 | 2.390 | 2.222 | 2.300 | 18,291 | -0.02(-0.86%) |
Apr 04, 2018 | 2.400 | 2.450 | 2.220 | 2.320 | 106,921 | +0.06(+2.65%) |
Apr 03, 2018 | 2.399 | 2.399 | 2.220 | 2.260 | 52,542 | -0.02(-0.88%) |
Apr 02, 2018 | 2.300 | 2.300 | 2.220 | 2.280 | 27,267 | -0.04(-1.72%) |
Mar 29, 2018 | 2.320 | 2.320 | 2.320 | 0 | +0.12(+5.45%) | |
Mar 28, 2018 | 2.300 | 2.356 | 2.160 | 2.200 | 147,508 | -0.16(-6.90%) |
Mar 27, 2018 | 2.350 | 2.390 | 2.266 | 2.363 | 51,573 | +0.03(+1.42%) |
Mar 26, 2018 | 2.300 | 2.330 | 2.260 | 2.330 | 29,410 | +0.03(+1.30%) |
Mar 23, 2018 | 2.310 | 2.370 | 2.272 | 2.300 | 28,212 | +0.01(+0.44%) |
Mar 22, 2018 | 2.250 | 2.330 | 2.250 | 2.290 | 10,341 | -0.01(-0.43%) |
Mar 21, 2018 | 2.380 | 2.380 | 2.300 | 2.300 | 51,370 | +0.03(+1.32%) |
Mar 20, 2018 | 2.360 | 2.360 | 2.204 | 2.270 | 10,823 | +0.02(+0.75%) |
Mar 19, 2018 | 2.349 | 2.350 | 2.245 | 2.253 | 24,963 | -0.05(-2.04%) |
Mar 16, 2018 | 2.250 | 2.350 | 2.250 | 2.300 | 75,237 | +0.05(+2.22%) |
Mar 15, 2018 | 2.260 | 2.319 | 2.210 | 2.250 | 20,761 | -0.04(-1.75%) |
Mar 14, 2018 | 2.250 | 2.390 | 2.220 | 2.290 | 25,726 | +0.09(+4.09%) |
Mar 13, 2018 | 2.220 | 2.350 | 2.200 | 2.200 | 31,850 | -0.04(-1.79%) |
Mar 12, 2018 | 2.200 | 2.350 | 2.187 | 2.240 | 37,888 | +0.02(+0.90%) |
Mar 09, 2018 | 2.200 | 2.250 | 2.070 | 2.220 | 131,122 | +0.01(+0.45%) |
Mar 08, 2018 | 2.230 | 2.243 | 2.120 | 2.210 | 99,639 | -0.04(-1.78%) |
Mar 07, 2018 | 2.280 | 2.280 | 2.180 | 2.250 | 157,130 | -0.02(-0.88%) |
Mar 06, 2018 | 2.270 | 2.340 | 2.259 | 2.270 | 36,748 | +0.00(+0.00%) |
Mar 05, 2018 | 2.290 | 2.390 | 2.180 | 2.270 | 132,407 | -0.11(-4.62%) |
Mar 02, 2018 | 2.340 | 2.410 | 2.340 | 2.380 | 54,721 | -0.03(-1.24%) |