Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.330 | 3.400 | 3.165 | 3.260 | 2,597,822 | -0.04(-1.21%) |
May 30, 2018 | 3.350 | 3.550 | 3.230 | 3.300 | 4,390,969 | -0.05(-1.49%) |
May 29, 2018 | 3.170 | 3.440 | 3.130 | 3.350 | 4,201,272 | +0.17(+5.35%) |
May 25, 2018 | 3.180 | 3.180 | 3.180 | 0 | +0.03(+0.95%) | |
May 24, 2018 | 3.090 | 3.240 | 3.085 | 3.150 | 1,577,632 | +0.07(+2.27%) |
May 23, 2018 | 3.130 | 3.219 | 3.060 | 3.080 | 1,897,323 | -0.05(-1.60%) |
May 22, 2018 | 3.160 | 3.250 | 3.100 | 3.130 | 2,330,649 | -0.01(-0.32%) |
May 21, 2018 | 3.210 | 3.360 | 3.130 | 3.140 | 2,520,759 | -0.06(-1.88%) |
May 18, 2018 | 3.060 | 3.280 | 3.048 | 3.200 | 3,591,580 | +0.17(+5.61%) |
May 17, 2018 | 3.190 | 3.220 | 2.940 | 3.030 | 3,585,892 | -0.16(-5.02%) |
May 16, 2018 | 2.850 | 3.340 | 2.850 | 3.190 | 6,131,784 | +0.34(+11.93%) |
May 15, 2018 | 2.590 | 2.920 | 2.490 | 2.850 | 3,657,673 | +0.26(+10.04%) |
May 14, 2018 | 2.500 | 2.620 | 2.473 | 2.590 | 2,212,821 | +0.11(+4.44%) |
May 11, 2018 | 2.420 | 2.490 | 2.410 | 2.480 | 932,688 | +0.05(+2.06%) |
May 10, 2018 | 2.300 | 2.480 | 2.280 | 2.430 | 1,984,941 | +0.12(+5.19%) |
May 09, 2018 | 2.150 | 2.320 | 2.150 | 2.310 | 1,986,015 | +0.17(+7.94%) |
May 08, 2018 | 2.080 | 2.210 | 2.080 | 2.140 | 2,122,270 | +0.03(+1.42%) |
May 07, 2018 | 2.130 | 2.159 | 2.060 | 2.110 | 368,046 | -0.01(-0.47%) |
May 04, 2018 | 2.030 | 2.180 | 2.010 | 2.120 | 1,265,704 | +0.08(+3.92%) |
May 03, 2018 | 2.100 | 2.110 | 2.020 | 2.040 | 679,392 | -0.07(-3.32%) |
May 02, 2018 | 2.150 | 2.180 | 2.100 | 2.110 | 826,849 | -0.06(-2.76%) |
May 01, 2018 | 2.220 | 2.220 | 2.100 | 2.170 | 689,296 | -0.05(-2.25%) |
Apr 30, 2018 | 2.320 | 2.320 | 2.190 | 2.220 | 632,091 | -0.08(-3.48%) |
Apr 27, 2018 | 2.280 | 2.325 | 2.245 | 2.300 | 448,562 | +0.03(+1.32%) |
Apr 26, 2018 | 2.190 | 2.290 | 2.180 | 2.270 | 681,029 | +0.08(+3.65%) |
Apr 25, 2018 | 2.200 | 2.225 | 2.160 | 2.190 | 635,367 | +0.00(+0.00%) |
Apr 24, 2018 | 2.210 | 2.240 | 2.180 | 2.190 | 898,676 | +0.01(+0.46%) |
Apr 23, 2018 | 2.160 | 2.190 | 2.140 | 2.180 | 437,127 | +0.02(+0.93%) |
Apr 20, 2018 | 2.230 | 2.240 | 2.130 | 2.160 | 788,548 | -0.08(-3.57%) |
Apr 19, 2018 | 2.240 | 2.270 | 2.220 | 2.240 | 459,756 | -0.01(-0.44%) |
Apr 18, 2018 | 2.290 | 2.340 | 2.230 | 2.250 | 1,253,963 | +0.00(+0.00%) |
Apr 17, 2018 | 2.260 | 2.300 | 2.230 | 2.250 | 646,152 | +0.01(+0.45%) |
Apr 16, 2018 | 2.230 | 2.320 | 2.160 | 2.240 | 1,445,248 | +0.02(+0.90%) |
Apr 13, 2018 | 2.290 | 2.310 | 2.210 | 2.220 | 754,089 | -0.06(-2.63%) |
Apr 12, 2018 | 2.270 | 2.320 | 2.240 | 2.280 | 1,098,689 | +0.01(+0.44%) |
Apr 11, 2018 | 2.240 | 2.300 | 2.230 | 2.270 | 1,163,176 | +0.01(+0.44%) |
Apr 10, 2018 | 2.220 | 2.290 | 2.205 | 2.260 | 927,241 | +0.08(+3.67%) |
Apr 09, 2018 | 2.210 | 2.250 | 2.160 | 2.180 | 815,626 | +0.00(+0.00%) |
Apr 06, 2018 | 2.210 | 2.270 | 2.180 | 2.180 | 1,384,128 | -0.04(-1.80%) |
Apr 05, 2018 | 2.260 | 2.300 | 2.190 | 2.220 | 1,201,949 | -0.04(-1.77%) |
Apr 04, 2018 | 2.100 | 2.290 | 2.090 | 2.260 | 2,811,772 | +0.12(+5.61%) |
Apr 03, 2018 | 2.050 | 2.160 | 2.050 | 2.140 | 2,460,763 | +0.11(+5.42%) |
Apr 02, 2018 | 2.020 | 2.095 | 1.980 | 2.030 | 1,539,071 | +0.02(+1.00%) |
Mar 29, 2018 | 2.010 | 2.010 | 2.010 | 0 | -0.08(-3.83%) | |
Mar 28, 2018 | 2.050 | 2.115 | 2.035 | 2.090 | 827,161 | +0.06(+2.96%) |
Mar 27, 2018 | 2.050 | 2.100 | 2.020 | 2.030 | 1,035,277 | +0.00(+0.00%) |
Mar 26, 2018 | 1.950 | 2.060 | 1.911 | 2.030 | 1,175,421 | +0.12(+6.28%) |
Mar 23, 2018 | 1.980 | 1.990 | 1.910 | 1.910 | 1,106,091 | -0.06(-3.05%) |
Mar 22, 2018 | 2.050 | 2.079 | 1.970 | 1.970 | 900,651 | -0.09(-4.37%) |
Mar 21, 2018 | 2.060 | 2.130 | 2.040 | 2.060 | 789,401 | -0.01(-0.48%) |
Mar 20, 2018 | 2.030 | 2.070 | 2.000 | 2.070 | 1,162,733 | +0.04(+1.97%) |
Mar 19, 2018 | 2.070 | 2.070 | 2.000 | 2.030 | 1,037,196 | -0.05(-2.40%) |
Mar 16, 2018 | 2.010 | 2.120 | 2.002 | 2.080 | 3,023,221 | +0.07(+3.48%) |
Mar 15, 2018 | 2.040 | 2.060 | 2.000 | 2.010 | 1,122,454 | -0.01(-0.50%) |
Mar 14, 2018 | 2.050 | 2.060 | 2.020 | 2.020 | 1,163,853 | -0.01(-0.49%) |
Mar 13, 2018 | 2.050 | 2.070 | 2.020 | 2.030 | 1,146,333 | +0.00(+0.00%) |
Mar 12, 2018 | 2.020 | 2.090 | 2.000 | 2.030 | 2,022,615 | +0.02(+1.00%) |
Mar 09, 2018 | 2.150 | 2.210 | 2.010 | 2.010 | 2,280,915 | -0.14(-6.51%) |
Mar 08, 2018 | 2.160 | 2.190 | 2.060 | 2.150 | 2,403,388 | +0.01(+0.47%) |
Mar 07, 2018 | 2.110 | 2.140 | 2,046,362 | -0.13(-5.93%) | ||
Mar 06, 2018 | 2.100 | 2.360 | 2.100 | 2.275 | 4,675,015 | -0.15(-5.99%) |
Mar 05, 2018 | 2.450 | 2.490 | 2.345 | 2.420 | 2,385,893 | -0.02(-0.82%) |
Mar 02, 2018 | 2.210 | 2.440 | 2.190 | 2.440 | 1,449,456 | +0.18(+7.96%) |