Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.190 | 2.290 | 2.145 | 2.290 | 27,222 | +0.09(+4.09%) |
May 30, 2018 | 2.270 | 2.270 | 2.200 | 2.200 | 6,761 | -0.03(-1.35%) |
May 29, 2018 | 2.200 | 2.240 | 2.200 | 2.230 | 7,157 | -0.02(-0.89%) |
May 25, 2018 | 2.250 | 2.250 | 2.250 | 0 | +0.07(+3.04%) | |
May 24, 2018 | 2.170 | 2.229 | 2.140 | 2.184 | 13,418 | -0.02(-0.74%) |
May 23, 2018 | 2.200 | 2.210 | 2.150 | 2.200 | 19,338 | +0.00(+0.00%) |
May 22, 2018 | 2.140 | 2.210 | 2.140 | 2.200 | 17,403 | +0.08(+3.77%) |
May 21, 2018 | 2.160 | 2.261 | 2.092 | 2.120 | 65,643 | -0.06(-2.75%) |
May 18, 2018 | 2.070 | 2.180 | 2.070 | 2.180 | 39,554 | +0.10(+4.81%) |
May 17, 2018 | 2.190 | 2.220 | 2.000 | 2.080 | 74,180 | -0.08(-3.70%) |
May 16, 2018 | 2.160 | 2.200 | 2.142 | 2.160 | 3,500 | +0.01(+0.47%) |
May 15, 2018 | 2.099 | 2.160 | 2.060 | 2.150 | 16,222 | +0.05(+2.38%) |
May 14, 2018 | 2.080 | 2.100 | 2.070 | 2.100 | 6,227 | +0.07(+3.45%) |
May 11, 2018 | 2.100 | 2.150 | 2.000 | 2.030 | 36,140 | -0.08(-3.79%) |
May 10, 2018 | 2.140 | 2.180 | 2.110 | 2.110 | 10,950 | +0.00(+0.00%) |
May 09, 2018 | 2.160 | 2.228 | 2.110 | 2.110 | 27,637 | -0.04(-1.86%) |
May 08, 2018 | 2.101 | 2.190 | 2.100 | 2.150 | 40,985 | +0.01(+0.47%) |
May 07, 2018 | 2.270 | 2.270 | 2.060 | 2.140 | 115,030 | -0.22(-9.32%) |
May 04, 2018 | 2.040 | 2.497 | 2.030 | 2.360 | 577,547 | +0.33(+16.26%) |
May 03, 2018 | 2.001 | 2.110 | 1.980 | 2.030 | 25,164 | -0.01(-0.25%) |
May 02, 2018 | 1.971 | 2.040 | 1.971 | 2.035 | 18,293 | +0.05(+2.26%) |
May 01, 2018 | 1.980 | 2.010 | 1.951 | 1.990 | 16,802 | +0.00(+0.00%) |
Apr 30, 2018 | 1.980 | 2.018 | 1.960 | 1.990 | 29,623 | +0.00(+0.00%) |
Apr 27, 2018 | 1.950 | 2.040 | 1.950 | 1.990 | 28,931 | +0.03(+1.53%) |
Apr 26, 2018 | 2.020 | 2.033 | 1.960 | 1.960 | 33,091 | -0.06(-2.97%) |
Apr 25, 2018 | 2.010 | 2.080 | 1.911 | 2.020 | 148,099 | +0.01(+0.50%) |
Apr 24, 2018 | 2.090 | 2.090 | 2.010 | 2.010 | 59,530 | -0.04(-1.95%) |
Apr 23, 2018 | 2.080 | 2.139 | 2.020 | 2.050 | 45,176 | +0.00(+0.00%) |
Apr 20, 2018 | 2.070 | 2.070 | 2.010 | 2.050 | 77,570 | +0.01(+0.49%) |
Apr 19, 2018 | 2.100 | 2.100 | 2.000 | 2.040 | 137,937 | -0.06(-2.86%) |
Apr 18, 2018 | 2.120 | 2.170 | 2.000 | 2.100 | 72,345 | +0.00(+0.00%) |
Apr 17, 2018 | 2.150 | 2.190 | 2.100 | 2.100 | 67,819 | -0.07(-3.23%) |
Apr 16, 2018 | 2.110 | 2.199 | 2.110 | 2.170 | 30,154 | +0.12(+5.85%) |
Apr 13, 2018 | 2.270 | 2.280 | 2.050 | 2.050 | 165,092 | -0.27(-11.64%) |
Apr 12, 2018 | 2.350 | 2.360 | 2.261 | 2.320 | 40,539 | +0.01(+0.43%) |
Apr 11, 2018 | 2.380 | 2.420 | 2.251 | 2.310 | 62,100 | -0.04(-1.70%) |
Apr 10, 2018 | 2.420 | 2.473 | 2.350 | 2.350 | 55,668 | -0.09(-3.69%) |
Apr 09, 2018 | 2.500 | 2.520 | 2.351 | 2.440 | 140,899 | -0.27(-9.96%) |
Apr 06, 2018 | 2.650 | 2.710 | 2.590 | 2.710 | 6,062 | +0.02(+0.74%) |
Apr 05, 2018 | 2.600 | 2.740 | 2.600 | 2.690 | 3,908 | +0.14(+5.49%) |
Apr 04, 2018 | 2.620 | 2.740 | 2.540 | 2.550 | 3,742 | -0.09(-3.41%) |
Apr 03, 2018 | 2.800 | 2.800 | 2.630 | 2.640 | 4,777 | -0.10(-3.65%) |
Apr 02, 2018 | 2.680 | 2.740 | 2.650 | 2.740 | 68,756 | +0.04(+1.48%) |
Mar 29, 2018 | 2.700 | 2.700 | 2.700 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 2.740 | 2.760 | 2.670 | 2.700 | 38,154 | -0.05(-1.82%) |
Mar 27, 2018 | 2.760 | 2.770 | 2.730 | 2.750 | 5,053 | +0.01(+0.36%) |
Mar 26, 2018 | 2.780 | 2.810 | 2.680 | 2.740 | 38,506 | -0.04(-1.44%) |
Mar 23, 2018 | 2.710 | 2.810 | 2.690 | 2.780 | 41,012 | +0.07(+2.58%) |
Mar 22, 2018 | 2.700 | 2.716 | 2.680 | 2.710 | 38,117 | -0.01(-0.35%) |
Mar 21, 2018 | 2.710 | 2.770 | 2.680 | 2.720 | 17,440 | +0.02(+0.73%) |
Mar 20, 2018 | 2.720 | 2.730 | 2.680 | 2.700 | 21,816 | +0.00(+0.00%) |
Mar 19, 2018 | 2.700 | 2.740 | 2.680 | 2.700 | 72,562 | -0.04(-1.42%) |
Mar 16, 2018 | 2.629 | 2.808 | 2.610 | 2.739 | 171,926 | +0.10(+3.75%) |
Mar 15, 2018 | 2.600 | 2.650 | 2.600 | 2.640 | 15,817 | +0.02(+0.76%) |
Mar 14, 2018 | 2.650 | 2.650 | 2.610 | 2.620 | 7,235 | -0.03(-1.09%) |
Mar 13, 2018 | 2.630 | 2.650 | 2.580 | 2.649 | 14,254 | +0.02(+0.72%) |
Mar 12, 2018 | 2.610 | 2.670 | 2.591 | 2.630 | 12,498 | -0.01(-0.38%) |
Mar 09, 2018 | 2.601 | 2.650 | 2.570 | 2.640 | 6,524 | +0.00(+0.03%) |
Mar 08, 2018 | 2.550 | 2.700 | 2.540 | 2.639 | 136,476 | +0.10(+3.91%) |
Mar 07, 2018 | 2.660 | 2.660 | 2.540 | 2.540 | 11,324 | -0.03(-1.17%) |
Mar 06, 2018 | 2.600 | 2.610 | 2.550 | 2.570 | 23,505 | -0.01(-0.39%) |
Mar 05, 2018 | 2.631 | 2.631 | 2.580 | 2.580 | 15,525 | -0.01(-0.39%) |
Mar 02, 2018 | 2.610 | 2.610 | 2.560 | 2.590 | 7,852 | -0.02(-0.77%) |