Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.180 | 2.220 | 2.150 | 2.150 | 58,092 | -0.07(-3.15%) |
May 30, 2018 | 2.270 | 2.293 | 2.172 | 2.220 | 80,638 | +0.01(+0.45%) |
May 29, 2018 | 2.260 | 2.260 | 2.151 | 2.210 | 51,946 | -0.06(-2.60%) |
May 25, 2018 | 2.269 | 2.269 | 2.269 | 0 | +0.01(+0.40%) | |
May 24, 2018 | 2.320 | 2.320 | 2.222 | 2.260 | 40,777 | +0.00(+0.00%) |
May 23, 2018 | 2.222 | 2.300 | 2.170 | 2.260 | 32,398 | +0.06(+2.73%) |
May 22, 2018 | 2.200 | 2.300 | 2.060 | 2.200 | 72,727 | +0.03(+1.38%) |
May 21, 2018 | 2.320 | 2.320 | 2.120 | 2.170 | 62,168 | -0.05(-2.25%) |
May 18, 2018 | 2.310 | 2.380 | 2.200 | 2.220 | 104,464 | -0.10(-4.31%) |
May 17, 2018 | 2.250 | 2.350 | 2.170 | 2.320 | 80,810 | +0.13(+5.94%) |
May 16, 2018 | 2.312 | 2.330 | 2.160 | 2.190 | 45,995 | -0.08(-3.53%) |
May 15, 2018 | 2.190 | 2.400 | 2.150 | 2.270 | 278,935 | +0.11(+5.09%) |
May 14, 2018 | 2.160 | 2.200 | 2.080 | 2.160 | 71,577 | +0.00(+0.00%) |
May 11, 2018 | 2.150 | 2.198 | 2.060 | 2.160 | 56,729 | +0.05(+2.37%) |
May 10, 2018 | 2.160 | 2.160 | 2.060 | 2.110 | 54,417 | -0.04(-1.86%) |
May 09, 2018 | 2.250 | 2.699 | 2.051 | 2.150 | 460,470 | -0.02(-0.92%) |
May 08, 2018 | 2.150 | 2.180 | 2.038 | 2.170 | 49,037 | +0.08(+3.83%) |
May 07, 2018 | 2.260 | 2.263 | 2.080 | 2.090 | 60,733 | -0.17(-7.52%) |
May 04, 2018 | 2.320 | 2.389 | 2.210 | 2.260 | 74,043 | -0.02(-0.88%) |
May 03, 2018 | 2.080 | 2.400 | 2.020 | 2.280 | 518,616 | +0.23(+11.22%) |
May 02, 2018 | 2.050 | 2.080 | 2.026 | 2.050 | 53,768 | -0.02(-0.97%) |
May 01, 2018 | 2.000 | 2.085 | 1.950 | 2.070 | 47,365 | +0.02(+0.98%) |
Apr 30, 2018 | 2.050 | 2.050 | 1.910 | 2.050 | 40,054 | +0.04(+1.99%) |
Apr 27, 2018 | 2.080 | 2.080 | 1.995 | 2.010 | 58,166 | -0.00(-0.03%) |
Apr 26, 2018 | 1.960 | 2.068 | 1.960 | 2.011 | 75,261 | +0.06(+2.92%) |
Apr 25, 2018 | 2.110 | 2.140 | 1.907 | 1.954 | 160,069 | -0.15(-6.97%) |
Apr 24, 2018 | 2.160 | 2.280 | 2.100 | 2.100 | 122,782 | -0.06(-2.78%) |
Apr 23, 2018 | 2.190 | 2.190 | 2.100 | 2.160 | 100,724 | -0.05(-2.26%) |
Apr 20, 2018 | 2.210 | 2.238 | 2.100 | 2.210 | 263,762 | +0.01(+0.45%) |
Apr 19, 2018 | 2.300 | 2.300 | 2.110 | 2.200 | 177,412 | -0.06(-2.65%) |
Apr 18, 2018 | 2.280 | 2.610 | 2.230 | 2.260 | 499,443 | -0.01(-0.44%) |
Apr 17, 2018 | 2.290 | 2.520 | 2.250 | 2.270 | 657,235 | +0.10(+4.61%) |
Apr 16, 2018 | 2.400 | 2.649 | 2.150 | 2.170 | 633,758 | -0.33(-13.20%) |
Apr 13, 2018 | 2.000 | 3.550 | 1.990 | 2.500 | 10,560,065 | +0.53(+26.90%) |
Apr 12, 2018 | 1.850 | 2.130 | 1.850 | 1.970 | 318,089 | +0.12(+6.49%) |
Apr 11, 2018 | 1.850 | 1.980 | 1.810 | 1.850 | 54,154 | -0.01(-0.54%) |
Apr 10, 2018 | 1.810 | 2.060 | 1.770 | 1.860 | 142,599 | +0.09(+5.08%) |
Apr 09, 2018 | 1.800 | 1.850 | 1.730 | 1.770 | 66,597 | -0.04(-2.21%) |
Apr 06, 2018 | 1.860 | 2.050 | 1.800 | 1.810 | 44,639 | -0.07(-3.72%) |
Apr 05, 2018 | 1.820 | 2.230 | 1.820 | 1.880 | 310,961 | +0.08(+4.44%) |
Apr 04, 2018 | 1.680 | 1.889 | 1.680 | 1.800 | 91,152 | +0.11(+6.51%) |
Apr 03, 2018 | 1.880 | 1.885 | 1.600 | 1.690 | 84,998 | -0.21(-11.05%) |
Apr 02, 2018 | 2.060 | 2.065 | 1.780 | 1.900 | 95,856 | -0.15(-7.32%) |
Mar 29, 2018 | 2.050 | 2.050 | 2.050 | 0 | -0.04(-1.91%) | |
Mar 28, 2018 | 2.200 | 2.278 | 2.030 | 2.090 | 51,804 | -0.16(-7.11%) |
Mar 27, 2018 | 2.410 | 2.440 | 2.100 | 2.250 | 108,810 | -0.11(-4.66%) |
Mar 26, 2018 | 2.530 | 2.550 | 2.360 | 2.360 | 90,122 | -0.14(-5.60%) |
Mar 23, 2018 | 2.530 | 2.559 | 2.500 | 2.500 | 76,320 | -0.03(-1.19%) |
Mar 22, 2018 | 2.590 | 2.640 | 2.520 | 2.530 | 59,557 | -0.09(-3.44%) |
Mar 21, 2018 | 2.600 | 2.750 | 2.580 | 2.620 | 34,213 | +0.04(+1.55%) |
Mar 20, 2018 | 2.610 | 2.620 | 2.580 | 2.580 | 57,424 | -0.03(-1.15%) |
Mar 19, 2018 | 2.610 | 2.730 | 2.570 | 2.610 | 72,363 | -0.03(-1.10%) |
Mar 16, 2018 | 2.690 | 2.720 | 2.530 | 2.639 | 60,834 | -0.03(-1.16%) |
Mar 15, 2018 | 2.670 | 2.910 | 2.670 | 2.670 | 215,881 | +0.00(+0.00%) |
Mar 14, 2018 | 2.730 | 2.830 | 2.670 | 2.670 | 51,435 | -0.06(-2.20%) |
Mar 13, 2018 | 3.120 | 3.600 | 2.729 | 2.730 | 552,680 | -0.28(-9.30%) |
Mar 12, 2018 | 2.713 | 3.125 | 2.630 | 3.010 | 259,930 | +0.31(+11.48%) |
Mar 09, 2018 | 2.680 | 2.770 | 2.680 | 2.700 | 24,159 | +0.02(+0.75%) |
Mar 08, 2018 | 2.950 | 2.950 | 2.560 | 2.680 | 34,632 | +0.03(+1.13%) |
Mar 07, 2018 | 2.560 | 2.720 | 2.560 | 2.650 | 16,987 | -0.02(-0.75%) |
Mar 06, 2018 | 2.740 | 2.740 | 2.600 | 2.670 | 41,341 | +0.02(+0.75%) |
Mar 05, 2018 | 2.560 | 2.750 | 2.560 | 2.650 | 73,346 | +0.09(+3.52%) |
Mar 02, 2018 | 2.510 | 2.604 | 2.510 | 2.560 | 16,023 | +0.06(+2.40%) |