Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.759 | 2.759 | 2.542 | 2.575 | 61,916 | -0.19(-7.00%) |
May 30, 2018 | 2.709 | 2.876 | 2.709 | 2.769 | 243,650 | +0.13(+4.81%) |
May 29, 2018 | 2.542 | 2.742 | 2.508 | 2.642 | 147,651 | +0.10(+3.95%) |
May 25, 2018 | 2.542 | 2.542 | 2.542 | 0 | +0.07(+2.70%) | |
May 24, 2018 | 2.609 | 2.739 | 2.475 | 2.475 | 177,821 | -0.07(-2.63%) |
May 23, 2018 | 2.609 | 2.609 | 2.475 | 2.542 | 78,338 | +0.00(+0.00%) |
May 22, 2018 | 2.742 | 2.742 | 2.478 | 2.542 | 118,646 | -0.10(-3.80%) |
May 21, 2018 | 2.475 | 2.769 | 2.475 | 2.642 | 221,269 | +0.17(+6.76%) |
May 18, 2018 | 2.609 | 2.709 | 2.475 | 2.475 | 154,109 | -0.17(-6.33%) |
May 17, 2018 | 2.675 | 2.776 | 2.542 | 2.642 | 258,887 | -0.03(-1.25%) |
May 16, 2018 | 2.943 | 3.006 | 2.609 | 2.675 | 722,497 | -0.33(-11.11%) |
May 15, 2018 | 3.077 | 4.281 | 2.876 | 3.010 | 11,696,755 | +0.88(+41.51%) |
May 14, 2018 | 1.973 | 2.408 | 1.956 | 2.127 | 412,003 | +0.19(+9.66%) |
May 11, 2018 | 2.174 | 2.185 | 1.873 | 1.940 | 166,234 | -0.27(-12.12%) |
May 10, 2018 | 2.308 | 2.508 | 2.110 | 2.207 | 320,738 | +0.08(+3.94%) |
May 09, 2018 | 2.374 | 2.475 | 2.107 | 2.124 | 159,098 | -0.25(-10.56%) |
May 08, 2018 | 2.508 | 2.535 | 2.374 | 2.374 | 232,273 | -0.17(-6.58%) |
May 07, 2018 | 2.642 | 2.809 | 2.408 | 2.542 | 485,441 | -0.14(-5.24%) |
May 04, 2018 | 4.715 | 5.184 | 2.348 | 2.682 | 3,371,034 | -1.16(-30.26%) |
May 03, 2018 | 1.538 | 5.652 | 1.538 | 3.846 | 11,599,182 | +2.34(+155.56%) |
May 02, 2018 | 1.505 | 1.772 | 1.441 | 1.505 | 163,088 | +0.03(+2.27%) |
May 01, 2018 | 1.471 | 1.471 | 1.405 | 1.471 | 7,345 | +0.03(+2.33%) |
Apr 30, 2018 | 1.471 | 1.532 | 1.371 | 1.438 | 21,472 | -0.09(-6.11%) |
Apr 27, 2018 | 1.538 | 1.565 | 1.505 | 1.532 | 19,537 | -0.01(-0.43%) |
Apr 26, 2018 | 1.565 | 1.572 | 1.538 | 1.538 | 4,524 | +0.00(+0.00%) |
Apr 25, 2018 | 1.639 | 1.639 | 1.505 | 1.538 | 10,156 | -0.07(-4.17%) |
Apr 24, 2018 | 1.635 | 1.635 | 1.572 | 1.605 | 3,764 | -0.03(-2.04%) |
Apr 23, 2018 | 1.672 | 1.672 | 1.578 | 1.639 | 7,731 | -0.03(-2.00%) |
Apr 20, 2018 | 1.639 | 1.672 | 1.639 | 1.672 | 2,239 | -0.01(-0.40%) |
Apr 19, 2018 | 1.672 | 1.702 | 1.605 | 1.679 | 28,822 | +0.01(+0.40%) |
Apr 18, 2018 | 1.605 | 1.672 | 1.572 | 1.672 | 14,471 | +0.03(+2.03%) |
Apr 17, 2018 | 1.605 | 1.672 | 1.572 | 1.639 | 17,978 | -0.03(-1.99%) |
Apr 16, 2018 | 1.605 | 1.672 | 1.572 | 1.672 | 31,519 | +0.07(+4.17%) |
Apr 13, 2018 | 1.672 | 1.672 | 1.572 | 1.605 | 49,640 | -0.10(-5.88%) |
Apr 12, 2018 | 1.639 | 1.906 | 1.639 | 1.706 | 228,151 | +0.09(+5.28%) |
Apr 11, 2018 | 1.605 | 1.739 | 1.605 | 1.620 | 75,560 | +0.05(+3.06%) |
Apr 10, 2018 | 1.538 | 1.605 | 1.441 | 1.572 | 52,786 | +0.13(+9.30%) |
Apr 09, 2018 | 1.475 | 1.505 | 1.438 | 1.438 | 8,991 | -0.07(-4.44%) |
Apr 06, 2018 | 1.505 | 1.532 | 1.438 | 1.505 | 18,443 | +0.00(+0.00%) |
Apr 05, 2018 | 1.505 | 1.505 | 1.438 | 1.505 | 29,975 | +0.03(+2.27%) |
Apr 04, 2018 | 1.471 | 1.471 | 1.338 | 1.471 | 47,052 | +0.00(+0.00%) |
Apr 03, 2018 | 1.538 | 1.602 | 1.471 | 1.471 | 28,205 | -0.03(-2.22%) |
Apr 02, 2018 | 1.706 | 1.739 | 1.405 | 1.505 | 117,715 | -0.17(-10.00%) |
Mar 29, 2018 | 1.672 | 1.672 | 1.672 | 0 | -0.21(-11.03%) | |
Mar 28, 2018 | 2.107 | 2.776 | 1.843 | 1.879 | 4,114,514 | +0.14(+8.08%) |
Mar 26, 2018 | 1.739 | 1.739 | 1.739 | 74 | -0.17(-8.77%) | |
Mar 23, 2018 | 1.772 | 1.906 | 1.739 | 1.906 | 5,386 | +0.17(+9.62%) |
Mar 22, 2018 | 1.806 | 1.806 | 1.739 | 1.739 | 14,170 | -0.10(-5.45%) |
Mar 21, 2018 | 1.839 | 1.846 | 1.772 | 1.839 | 14,387 | +0.07(+3.77%) |
Mar 20, 2018 | 1.806 | 1.839 | 1.772 | 1.772 | 12,998 | -0.03(-1.85%) |
Mar 19, 2018 | 1.839 | 1.873 | 1.806 | 1.806 | 13,430 | +0.00(+0.00%) |
Mar 16, 2018 | 1.940 | 1.940 | 1.806 | 1.806 | 24,495 | -0.13(-6.90%) |
Mar 15, 2018 | 1.890 | 2.237 | 1.839 | 1.940 | 251,041 | +0.05(+2.62%) |
Mar 14, 2018 | 1.873 | 1.900 | 1.873 | 1.890 | 3,440 | +0.02(+0.93%) |
Mar 13, 2018 | 1.889 | 1.903 | 1.873 | 1.873 | 2,414 | +0.00(+0.00%) |
Mar 12, 2018 | 1.876 | 1.876 | 1.839 | 1.873 | 4,749 | -0.03(-1.75%) |
Mar 09, 2018 | 1.906 | 1.906 | 1.873 | 1.906 | 1,943 | +0.03(+1.79%) |
Mar 08, 2018 | 1.906 | 1.906 | 1.873 | 1.873 | 903 | -0.10(-5.08%) |
Mar 07, 2018 | 1.940 | 1.973 | 1.940 | 1.973 | 418 | +0.00(+0.00%) |
Mar 06, 2018 | 1.940 | 1.973 | 1.940 | 1.973 | 330 | +0.07(+3.51%) |
Mar 05, 2018 | 1.839 | 1.940 | 1.839 | 1.906 | 11,874 | +0.07(+3.64%) |
Mar 02, 2018 | 1.906 | 1.940 | 1.839 | 1.839 | 17,038 | -0.13(-6.78%) |