Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.646 | 1.650 | 1.550 | 1.550 | 7,906 | -0.05(-3.13%) |
May 30, 2018 | 1.650 | 1.650 | 1.600 | 1.600 | 1,654 | -0.05(-3.03%) |
May 29, 2018 | 1.658 | 1.658 | 1.650 | 1.650 | 647 | +0.00(+0.00%) |
May 24, 2018 | 1.650 | 1.650 | 1.650 | 0 | -0.05(-2.94%) | |
May 23, 2018 | 1.700 | 1.700 | 1.700 | 1.700 | 1,943 | +0.05(+3.02%) |
May 22, 2018 | 1.600 | 1.700 | 1.600 | 1.650 | 8,346 | +0.01(+0.35%) |
May 21, 2018 | 1.700 | 1.750 | 1.600 | 1.644 | 17,492 | -0.04(-2.46%) |
May 18, 2018 | 1.911 | 1.950 | 1.650 | 1.686 | 14,709 | -0.26(-13.55%) |
May 17, 2018 | 1.984 | 1.984 | 1.900 | 1.950 | 1,378 | +0.05(+2.63%) |
May 16, 2018 | 1.950 | 2.100 | 1.900 | 1.900 | 18,852 | -0.20(-9.48%) |
May 15, 2018 | 2.100 | 2.100 | 2.001 | 2.099 | 5,396 | +0.05(+2.39%) |
May 14, 2018 | 2.050 | 2.050 | 2.050 | 2.050 | 117 | -0.05(-2.38%) |
May 11, 2018 | 2.050 | 2.100 | 2.050 | 2.100 | 2,845 | +0.00(+0.00%) |
May 10, 2018 | 2.050 | 2.100 | 2.050 | 2.100 | 1,017 | +0.05(+2.44%) |
May 09, 2018 | 2.050 | 2.050 | 2.050 | 2.050 | 3,219 | +0.00(+0.00%) |
May 08, 2018 | 2.061 | 2.061 | 2.050 | 2.050 | 1,900 | +0.00(+0.00%) |
May 07, 2018 | 2.050 | 2.100 | 2.050 | 2.050 | 4,191 | -0.00(-0.02%) |
May 04, 2018 | 2.050 | 2.050 | 2.050 | 2.050 | 4,450 | -0.01(-0.40%) |
May 03, 2018 | 2.089 | 2.100 | 2.054 | 2.059 | 1,413 | +0.01(+0.43%) |
May 02, 2018 | 2.050 | 2.100 | 2.050 | 2.050 | 11,702 | +0.00(+0.00%) |
Apr 30, 2018 | 2.050 | 2.050 | 2.050 | 9 | +0.00(+0.00%) | |
Apr 27, 2018 | 2.050 | 2.050 | 2.050 | 2.050 | 307 | -0.00(-0.00%) |
Apr 26, 2018 | 2.050 | 2.090 | 2.050 | 2.050 | 1,039 | -0.04(-1.90%) |
Apr 25, 2018 | 2.100 | 2.100 | 2.085 | 2.090 | 5,489 | +0.04(+1.94%) |
Apr 24, 2018 | 2.050 | 2.054 | 2.050 | 2.050 | 4,615 | +0.00(+0.00%) |
Apr 23, 2018 | 2.150 | 2.150 | 2.050 | 2.050 | 2,395 | -0.02(-1.20%) |
Apr 20, 2018 | 2.051 | 2.085 | 2.051 | 2.075 | 2,338 | +0.02(+1.21%) |
Apr 19, 2018 | 2.050 | 2.075 | 2.050 | 2.050 | 4,081 | -0.03(-1.66%) |
Apr 18, 2018 | 2.150 | 2.150 | 2.050 | 2.085 | 1,870 | -0.07(-3.04%) |
Apr 17, 2018 | 2.100 | 2.150 | 2.050 | 2.150 | 4,517 | -0.00(-0.00%) |
Apr 16, 2018 | 2.175 | 2.175 | 2.150 | 2.150 | 3,057 | +0.00(+0.00%) |
Apr 13, 2018 | 2.100 | 2.150 | 2.100 | 2.150 | 500 | -0.05(-2.27%) |
Apr 12, 2018 | 2.050 | 2.200 | 2.050 | 2.200 | 3,203 | +0.15(+7.32%) |
Apr 11, 2018 | 2.050 | 2.050 | 1.850 | 2.050 | 32,790 | -0.01(-0.50%) |
Apr 10, 2018 | 2.150 | 2.150 | 2.000 | 2.060 | 25,498 | -0.05(-2.18%) |
Apr 09, 2018 | 2.250 | 2.250 | 2.106 | 2.106 | 6,099 | -0.14(-6.39%) |
Apr 06, 2018 | 2.251 | 2.262 | 2.250 | 2.250 | 5,202 | -0.05(-2.17%) |
Apr 05, 2018 | 2.250 | 2.300 | 2.250 | 2.300 | 9,501 | +0.05(+2.22%) |
Apr 04, 2018 | 2.227 | 2.261 | 2.200 | 2.250 | 10,298 | +0.00(+0.00%) |
Apr 03, 2018 | 2.301 | 2.306 | 2.250 | 2.250 | 14,867 | -0.10(-4.26%) |
Apr 02, 2018 | 2.300 | 2.350 | 2.290 | 2.350 | 14,288 | +0.10(+4.40%) |
Mar 29, 2018 | 2.251 | 2.251 | 2.251 | 0 | -0.01(-0.46%) | |
Mar 28, 2018 | 2.250 | 2.300 | 2.250 | 2.261 | 1,436 | +0.00(+0.01%) |
Mar 27, 2018 | 2.200 | 2.300 | 2.200 | 2.261 | 12,913 | +0.01(+0.49%) |
Mar 26, 2018 | 2.200 | 2.250 | 2.200 | 2.250 | 2,853 | +0.05(+2.27%) |
Mar 23, 2018 | 2.300 | 2.300 | 2.200 | 2.200 | 6,199 | -0.05(-2.22%) |
Mar 22, 2018 | 2.300 | 2.300 | 2.250 | 2.250 | 5,219 | -0.08(-3.62%) |
Mar 21, 2018 | 2.334 | 2.334 | 2.334 | 2.334 | 2,409 | -0.07(-2.73%) |
Mar 20, 2018 | 2.302 | 2.400 | 2.302 | 2.400 | 1,579 | +0.00(+0.00%) |
Mar 19, 2018 | 2.400 | 2.400 | 2.350 | 2.400 | 6,032 | +0.00(+0.00%) |
Mar 16, 2018 | 2.328 | 2.400 | 2.328 | 2.400 | 4,516 | +0.05(+2.13%) |
Mar 15, 2018 | 2.450 | 2.450 | 2.305 | 2.350 | 13,370 | -0.05(-2.08%) |
Mar 14, 2018 | 2.266 | 2.400 | 2.250 | 2.400 | 16,861 | +0.05(+2.17%) |
Mar 13, 2018 | 2.300 | 2.349 | 2.252 | 2.349 | 5,070 | +0.15(+6.77%) |
Mar 12, 2018 | 2.250 | 2.311 | 2.200 | 2.200 | 5,473 | -0.15(-6.38%) |
Mar 09, 2018 | 2.200 | 2.350 | 2.200 | 2.350 | 3,199 | +0.05(+2.17%) |
Mar 08, 2018 | 2.200 | 2.300 | 2.200 | 2.300 | 3,227 | +0.15(+6.98%) |
Mar 07, 2018 | 2.100 | 2.150 | 2.100 | 2.150 | 12,900 | +0.10(+4.88%) |
Mar 06, 2018 | 2.050 | 2.100 | 2.050 | 2.050 | 3,025 | +0.00(+0.00%) |
Mar 05, 2018 | 2.050 | 2.100 | 2.050 | 2.050 | 2,254 | +0.00(+0.00%) |
Mar 02, 2018 | 2.062 | 2.067 | 2.050 | 2.050 | 2,449 | -0.05(-2.38%) |