Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.716 | 2.716 | 2.673 | 2.673 | 38,287 | -0.04(-1.59%) |
May 30, 2018 | 2.716 | 2.760 | 2.673 | 2.716 | 40,605 | +0.00(+0.00%) |
May 29, 2018 | 2.716 | 2.760 | 2.673 | 2.716 | 34,450 | +0.00(+0.00%) |
May 25, 2018 | 2.716 | 2.716 | 2.716 | 0 | -0.13(-4.55%) | |
May 24, 2018 | 2.889 | 2.932 | 2.846 | 2.846 | 13,463 | -0.09(-2.94%) |
May 23, 2018 | 2.846 | 2.975 | 2.803 | 2.932 | 135,175 | +0.04(+1.49%) |
May 22, 2018 | 2.760 | 2.889 | 2.760 | 2.889 | 25,653 | +0.13(+4.69%) |
May 21, 2018 | 2.673 | 2.803 | 2.673 | 2.760 | 43,709 | +0.09(+3.23%) |
May 18, 2018 | 2.673 | 2.716 | 2.630 | 2.673 | 73,171 | +0.00(+0.00%) |
May 17, 2018 | 2.673 | 2.743 | 2.652 | 2.673 | 43,223 | +0.00(+0.00%) |
May 16, 2018 | 2.673 | 2.716 | 2.630 | 2.673 | 41,064 | +0.00(+0.00%) |
May 15, 2018 | 2.716 | 2.760 | 2.634 | 2.673 | 57,487 | -0.09(-3.12%) |
May 14, 2018 | 2.889 | 2.889 | 2.716 | 2.760 | 74,904 | -0.09(-3.03%) |
May 11, 2018 | 2.803 | 2.846 | 2.760 | 2.846 | 22,904 | +0.00(+0.00%) |
May 10, 2018 | 2.760 | 2.889 | 2.760 | 2.846 | 67,189 | +0.04(+1.54%) |
May 09, 2018 | 2.846 | 2.889 | 2.760 | 2.803 | 40,918 | +0.00(+0.00%) |
May 08, 2018 | 2.846 | 2.889 | 2.760 | 2.803 | 43,557 | -0.09(-2.99%) |
May 07, 2018 | 2.932 | 2.932 | 2.803 | 2.889 | 35,162 | +0.04(+1.52%) |
May 04, 2018 | 2.587 | 2.932 | 2.587 | 2.846 | 125,896 | +0.22(+8.20%) |
May 03, 2018 | 2.587 | 2.673 | 2.587 | 2.630 | 27,630 | +0.00(+0.00%) |
May 02, 2018 | 2.587 | 2.673 | 2.587 | 2.630 | 98,984 | +0.04(+1.67%) |
May 01, 2018 | 2.673 | 2.673 | 2.544 | 2.587 | 142,774 | -0.09(-3.23%) |
Apr 30, 2018 | 2.630 | 2.673 | 2.630 | 2.673 | 74,704 | +0.04(+1.64%) |
Apr 27, 2018 | 2.630 | 2.673 | 2.587 | 2.630 | 67,109 | +0.00(+0.00%) |
Apr 26, 2018 | 2.673 | 2.673 | 2.630 | 2.630 | 69,746 | +0.00(+0.00%) |
Apr 25, 2018 | 2.716 | 2.751 | 2.630 | 2.630 | 65,930 | -0.09(-3.17%) |
Apr 24, 2018 | 2.716 | 2.803 | 2.673 | 2.716 | 112,075 | +0.00(+0.00%) |
Apr 23, 2018 | 2.716 | 2.760 | 2.673 | 2.716 | 45,194 | +0.00(+0.00%) |
Apr 20, 2018 | 2.760 | 2.760 | 2.673 | 2.716 | 164,548 | +0.00(+0.00%) |
Apr 19, 2018 | 2.889 | 2.932 | 2.673 | 2.716 | 79,123 | -0.17(-5.97%) |
Apr 18, 2018 | 3.061 | 3.061 | 2.889 | 2.889 | 33,826 | -0.13(-4.29%) |
Apr 17, 2018 | 2.889 | 3.148 | 2.889 | 3.018 | 49,343 | +0.13(+4.48%) |
Apr 16, 2018 | 3.061 | 3.061 | 2.846 | 2.889 | 105,285 | -0.13(-4.29%) |
Apr 13, 2018 | 3.104 | 3.104 | 2.975 | 3.018 | 36,436 | -0.04(-1.41%) |
Apr 12, 2018 | 3.061 | 3.148 | 3.018 | 3.061 | 66,044 | +0.03(+0.85%) |
Apr 11, 2018 | 3.120 | 3.162 | 2.993 | 3.035 | 176,421 | -0.08(-2.70%) |
Apr 10, 2018 | 3.035 | 3.162 | 3.035 | 3.120 | 98,955 | +0.08(+2.78%) |
Apr 09, 2018 | 3.078 | 3.078 | 2.993 | 3.035 | 32,090 | +0.00(+0.00%) |
Apr 06, 2018 | 3.120 | 3.162 | 3.035 | 3.035 | 69,660 | -0.08(-2.70%) |
Apr 05, 2018 | 3.120 | 3.162 | 3.035 | 3.120 | 52,649 | +0.00(+0.00%) |
Apr 04, 2018 | 2.993 | 3.120 | 2.993 | 3.120 | 23,659 | +0.08(+2.78%) |
Apr 03, 2018 | 2.909 | 3.204 | 2.909 | 3.035 | 109,682 | +0.08(+2.86%) |
Apr 02, 2018 | 2.993 | 2.993 | 2.867 | 2.951 | 36,824 | +0.00(+0.00%) |
Mar 29, 2018 | 2.951 | 2.951 | 2.951 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 3.035 | 3.035 | 2.943 | 2.951 | 16,871 | -0.08(-2.78%) |
Mar 27, 2018 | 2.993 | 3.162 | 2.909 | 3.035 | 75,900 | +0.04(+1.41%) |
Mar 26, 2018 | 3.078 | 3.120 | 2.951 | 2.993 | 47,988 | +0.00(+0.00%) |
Mar 23, 2018 | 3.162 | 3.162 | 2.951 | 2.993 | 55,876 | -0.17(-5.33%) |
Mar 22, 2018 | 3.162 | 3.246 | 3.035 | 3.162 | 82,958 | -0.08(-2.60%) |
Mar 21, 2018 | 2.698 | 3.246 | 2.698 | 3.246 | 190,958 | +0.55(+20.31%) |
Mar 20, 2018 | 2.698 | 2.740 | 2.698 | 2.698 | 47,505 | +0.00(+0.00%) |
Mar 19, 2018 | 2.740 | 2.740 | 2.698 | 2.698 | 21,280 | -0.04(-1.54%) |
Mar 16, 2018 | 2.783 | 2.791 | 2.740 | 2.740 | 9,887 | -0.04(-1.52%) |
Mar 15, 2018 | 2.867 | 2.909 | 2.740 | 2.783 | 28,455 | -0.08(-2.94%) |
Mar 14, 2018 | 2.825 | 2.867 | 2.698 | 2.867 | 55,850 | +0.00(+0.00%) |
Mar 13, 2018 | 2.951 | 2.951 | 2.825 | 2.867 | 27,209 | -0.04(-1.45%) |
Mar 12, 2018 | 3.120 | 3.120 | 2.909 | 2.909 | 37,232 | -0.21(-6.76%) |
Mar 09, 2018 | 2.993 | 3.162 | 2.909 | 3.120 | 136,889 | +0.17(+5.71%) |
Mar 08, 2018 | 2.909 | 2.993 | 2.825 | 2.951 | 112,767 | +0.08(+2.94%) |
Mar 07, 2018 | 2.951 | 2.867 | 90,317 | -0.08(-2.86%) | ||
Mar 06, 2018 | 2.909 | 2.951 | 2.782 | 2.951 | 123,998 | +0.04(+1.45%) |
Mar 05, 2018 | 2.867 | 2.909 | 2.698 | 2.909 | 53,531 | +0.04(+1.47%) |
Mar 02, 2018 | 2.656 | 2.972 | 2.656 | 2.867 | 155,295 | +0.13(+4.62%) |