Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.250 | 3.360 | 3.050 | 3.100 | 457,740 | -0.13(-4.02%) |
May 30, 2018 | 3.370 | 3.490 | 3.210 | 3.230 | 194,589 | -0.15(-4.44%) |
May 29, 2018 | 3.390 | 3.420 | 3.240 | 3.380 | 248,533 | -0.01(-0.29%) |
May 25, 2018 | 3.390 | 3.390 | 3.390 | 0 | -0.06(-1.74%) | |
May 24, 2018 | 3.690 | 3.690 | 3.430 | 3.450 | 465,883 | -0.11(-3.09%) |
May 23, 2018 | 3.600 | 3.620 | 3.520 | 3.560 | 193,147 | -0.01(-0.28%) |
May 22, 2018 | 3.470 | 3.630 | 3.430 | 3.570 | 220,482 | +0.12(+3.48%) |
May 21, 2018 | 3.480 | 3.502 | 3.327 | 3.450 | 232,952 | +0.06(+1.77%) |
May 18, 2018 | 3.480 | 3.520 | 3.350 | 3.390 | 234,336 | -0.08(-2.31%) |
May 17, 2018 | 3.520 | 3.560 | 3.440 | 3.470 | 222,558 | -0.07(-1.98%) |
May 16, 2018 | 3.560 | 3.620 | 3.510 | 3.540 | 161,473 | -0.04(-1.12%) |
May 15, 2018 | 3.620 | 3.660 | 3.550 | 3.580 | 213,791 | -0.04(-1.10%) |
May 14, 2018 | 3.710 | 3.761 | 3.590 | 3.620 | 445,205 | -0.06(-1.63%) |
May 11, 2018 | 3.610 | 3.720 | 3.600 | 3.680 | 193,283 | +0.06(+1.66%) |
May 10, 2018 | 3.650 | 3.700 | 3.520 | 3.620 | 133,837 | +0.00(+0.00%) |
May 09, 2018 | 3.600 | 3.750 | 3.560 | 3.620 | 333,291 | +0.03(+0.84%) |
May 08, 2018 | 3.480 | 3.600 | 3.451 | 3.590 | 191,021 | +0.09(+2.57%) |
May 07, 2018 | 3.350 | 3.580 | 3.350 | 3.500 | 251,411 | +0.11(+3.24%) |
May 04, 2018 | 3.380 | 3.460 | 3.280 | 3.390 | 196,968 | -0.03(-0.88%) |
May 03, 2018 | 3.450 | 3.540 | 3.350 | 3.420 | 334,788 | -0.06(-1.72%) |
May 02, 2018 | 3.380 | 3.680 | 3.380 | 3.480 | 402,402 | +0.10(+2.96%) |
May 01, 2018 | 3.660 | 3.700 | 3.360 | 3.380 | 675,056 | -0.29(-7.90%) |
Apr 30, 2018 | 3.810 | 3.959 | 3.660 | 3.670 | 863,525 | -0.13(-3.42%) |
Apr 27, 2018 | 3.880 | 4.000 | 3.750 | 3.800 | 481,303 | -0.10(-2.56%) |
Apr 26, 2018 | 3.690 | 3.930 | 3.660 | 3.900 | 704,425 | +0.16(+4.28%) |
Apr 25, 2018 | 3.830 | 3.960 | 3.620 | 3.740 | 749,728 | -0.07(-1.84%) |
Apr 24, 2018 | 3.400 | 4.000 | 3.400 | 3.810 | 1,583,471 | +0.43(+12.72%) |
Apr 23, 2018 | 3.280 | 3.430 | 3.211 | 3.380 | 234,852 | +0.08(+2.42%) |
Apr 20, 2018 | 3.310 | 3.310 | 3.230 | 3.300 | 206,627 | +0.02(+0.61%) |
Apr 19, 2018 | 3.160 | 3.340 | 3.100 | 3.280 | 238,558 | +0.15(+4.79%) |
Apr 18, 2018 | 3.200 | 3.200 | 3.000 | 3.130 | 659,431 | -0.08(-2.49%) |
Apr 17, 2018 | 3.280 | 3.300 | 3.040 | 3.210 | 537,580 | -0.07(-2.13%) |
Apr 16, 2018 | 3.450 | 3.490 | 3.268 | 3.280 | 629,075 | -0.10(-2.96%) |
Apr 13, 2018 | 3.290 | 3.400 | 3.270 | 3.380 | 241,546 | +0.08(+2.42%) |
Apr 12, 2018 | 3.230 | 3.300 | 3.160 | 3.300 | 421,388 | +0.08(+2.48%) |
Apr 11, 2018 | 3.180 | 3.280 | 3.120 | 3.220 | 367,264 | +0.02(+0.63%) |
Apr 10, 2018 | 3.150 | 3.220 | 3.070 | 3.200 | 299,102 | +0.06(+1.91%) |
Apr 09, 2018 | 3.400 | 3.400 | 3.050 | 3.140 | 608,366 | -0.21(-6.27%) |
Apr 06, 2018 | 3.370 | 3.430 | 3.211 | 3.350 | 502,088 | -0.05(-1.47%) |
Apr 05, 2018 | 3.400 | 3.440 | 3.310 | 3.400 | 506,610 | +0.00(+0.00%) |
Apr 04, 2018 | 3.210 | 3.650 | 3.200 | 3.400 | 690,478 | +0.13(+3.98%) |
Apr 03, 2018 | 3.350 | 3.400 | 3.090 | 3.270 | 922,010 | -0.05(-1.51%) |
Apr 02, 2018 | 2.950 | 3.350 | 2.930 | 3.320 | 2,126,568 | +0.40(+13.70%) |
Mar 29, 2018 | 2.920 | 2.920 | 2.920 | 0 | +0.44(+17.74%) | |
Mar 28, 2018 | 2.550 | 2.550 | 2.420 | 2.480 | 262,055 | -0.03(-1.20%) |
Mar 27, 2018 | 2.570 | 2.570 | 2.460 | 2.510 | 180,918 | -0.05(-1.95%) |
Mar 26, 2018 | 2.530 | 2.570 | 2.450 | 2.560 | 281,574 | +0.05(+1.99%) |
Mar 23, 2018 | 2.510 | 2.570 | 2.480 | 2.510 | 311,154 | +0.01(+0.40%) |
Mar 22, 2018 | 2.500 | 2.580 | 2.500 | 2.500 | 239,739 | +0.00(+0.00%) |
Mar 21, 2018 | 2.500 | 2.580 | 2.470 | 2.500 | 314,446 | +0.00(+0.00%) |
Mar 20, 2018 | 2.550 | 2.620 | 2.470 | 2.500 | 387,980 | -0.05(-1.96%) |
Mar 19, 2018 | 2.570 | 2.640 | 2.570 | 2.550 | 249,508 | -0.04(-1.54%) |
Mar 16, 2018 | 2.620 | 2.650 | 2.480 | 2.590 | 814,199 | -0.08(-3.00%) |
Mar 15, 2018 | 2.440 | 2.930 | 2.410 | 2.670 | 1,474,946 | +0.31(+13.14%) |
Mar 14, 2018 | 2.360 | 2.420 | 2.300 | 2.360 | 311,881 | +0.04(+1.72%) |
Mar 13, 2018 | 2.340 | 2.450 | 2.260 | 2.320 | 402,672 | -0.12(-4.92%) |
Mar 12, 2018 | 2.330 | 2.500 | 2.310 | 2.440 | 680,873 | +0.11(+4.72%) |
Mar 09, 2018 | 2.420 | 2.450 | 2.300 | 2.330 | 527,956 | -0.09(-3.72%) |
Mar 08, 2018 | 2.450 | 2.515 | 2.380 | 2.420 | 313,795 | -0.01(-0.41%) |
Mar 07, 2018 | 2.360 | 2.430 | 124,502 | +0.01(+0.41%) | ||
Mar 06, 2018 | 2.470 | 2.494 | 2.350 | 2.420 | 227,940 | -0.03(-1.22%) |
Mar 05, 2018 | 2.390 | 2.490 | 2.390 | 2.450 | 127,489 | +0.02(+0.82%) |
Mar 02, 2018 | 2.480 | 2.500 | 2.390 | 2.430 | 467,146 | -0.06(-2.41%) |