Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.309 | 2.367 | 2.309 | 2.366 | 1,286 | +0.06(+2.50%) |
May 30, 2018 | 2.366 | 2.373 | 2.309 | 2.309 | 849 | -0.06(-2.72%) |
May 25, 2018 | 2.373 | 2.373 | 2.373 | 230 | -0.05(-2.17%) | |
May 24, 2018 | 2.385 | 2.431 | 2.385 | 2.426 | 667 | -0.01(-0.24%) |
May 23, 2018 | 2.456 | 2.456 | 2.297 | 2.432 | 6,423 | +0.04(+1.47%) |
May 22, 2018 | 2.637 | 2.637 | 2.291 | 2.397 | 20,220 | +0.00(+0.00%) |
May 21, 2018 | 2.344 | 2.637 | 2.321 | 2.397 | 74,751 | +0.12(+5.41%) |
May 16, 2018 | 2.274 | 2.274 | 2.274 | 49 | +0.00(+0.00%) | |
May 15, 2018 | 2.297 | 2.297 | 2.274 | 2.274 | 1,754 | +0.01(+0.52%) |
May 14, 2018 | 2.285 | 2.285 | 2.052 | 2.262 | 35,355 | +0.01(+0.52%) |
May 11, 2018 | 2.250 | 2.250 | 2.250 | 2.250 | 10,015 | +0.00(+0.11%) |
May 09, 2018 | 2.248 | 2.248 | 2.248 | 235 | +0.02(+0.94%) | |
May 07, 2018 | 2.227 | 2.227 | 2.227 | 22 | +0.00(+0.00%) | |
May 04, 2018 | 2.227 | 2.233 | 2.227 | 2.227 | 4,829 | -0.03(-1.30%) |
May 03, 2018 | 2.256 | 2.256 | 2.256 | 2.256 | 213 | +0.00(+0.00%) |
May 02, 2018 | 2.267 | 2.267 | 2.256 | 2.256 | 13,974 | -0.01(-0.50%) |
May 01, 2018 | 2.256 | 2.273 | 2.256 | 2.267 | 3,708 | -0.01(-0.28%) |
Apr 30, 2018 | 2.280 | 2.280 | 2.274 | 2.274 | 5,271 | +0.06(+2.64%) |
Apr 27, 2018 | 2.215 | 2.215 | 2.215 | 2.215 | 1,098 | -0.13(-5.50%) |
Apr 25, 2018 | 2.344 | 2.344 | 2.344 | 156 | -0.02(-0.74%) | |
Apr 18, 2018 | 2.362 | 2.362 | 2.362 | 204 | +0.02(+0.75%) | |
Apr 17, 2018 | 2.367 | 2.367 | 2.344 | 2.344 | 3,491 | -0.11(-4.31%) |
Apr 16, 2018 | 2.403 | 2.449 | 2.403 | 2.449 | 3,005 | +0.05(+2.19%) |
Apr 13, 2018 | 2.397 | 2.397 | 2.397 | 2.397 | 585 | +0.05(+2.00%) |
Apr 12, 2018 | 2.432 | 2.432 | 2.350 | 2.350 | 4,684 | -0.08(-3.37%) |
Apr 11, 2018 | 2.344 | 2.432 | 2.344 | 2.432 | 16,735 | +0.09(+3.75%) |
Apr 10, 2018 | 2.227 | 2.373 | 2.227 | 2.344 | 28,998 | +0.15(+6.67%) |
Apr 06, 2018 | 2.197 | 2.197 | 2.197 | 63 | +0.03(+1.35%) | |
Apr 05, 2018 | 2.182 | 2.182 | 2.168 | 2.168 | 1,372 | +0.00(+0.00%) |
Apr 04, 2018 | 2.057 | 2.168 | 2.057 | 2.168 | 986 | -0.04(-1.60%) |
Apr 03, 2018 | 2.214 | 2.214 | 2.203 | 2.203 | 1,348 | +0.01(+0.27%) |
Mar 29, 2018 | 2.197 | 2.197 | 2.197 | 69 | -0.06(-2.60%) | |
Mar 28, 2018 | 2.227 | 2.256 | 2.227 | 2.256 | 2,899 | +0.01(+0.42%) |
Mar 27, 2018 | 2.180 | 2.247 | 2.180 | 2.247 | 15,645 | -0.10(-4.09%) |
Mar 26, 2018 | 2.346 | 2.346 | 2.315 | 2.343 | 3,786 | +0.03(+1.20%) |
Mar 23, 2018 | 2.309 | 2.315 | 2.309 | 2.315 | 2,409 | -0.00(-0.09%) |
Mar 22, 2018 | 2.373 | 2.373 | 2.317 | 2.317 | 4,319 | -0.07(-2.93%) |
Mar 21, 2018 | 2.256 | 2.426 | 2.244 | 2.387 | 25,474 | +0.13(+5.79%) |
Mar 20, 2018 | 2.256 | 2.262 | 2.256 | 2.256 | 1,264 | +0.00(+0.00%) |
Mar 19, 2018 | 2.432 | 2.432 | 2.080 | 2.256 | 29,094 | -0.18(-7.23%) |
Mar 16, 2018 | 2.338 | 2.438 | 2.338 | 2.432 | 20,307 | +0.14(+6.14%) |
Mar 15, 2018 | 2.291 | 2.291 | 2.291 | 2.291 | 296 | -0.01(-0.51%) |
Mar 14, 2018 | 2.198 | 2.508 | 2.198 | 2.303 | 11,991 | +0.05(+2.08%) |
Mar 13, 2018 | 2.186 | 2.256 | 2.174 | 2.256 | 7,793 | +0.04(+1.58%) |
Mar 09, 2018 | 2.221 | 2.221 | 2.221 | 51 | -0.02(-0.79%) | |
Mar 08, 2018 | 2.197 | 2.239 | 2.197 | 2.239 | 969 | +0.04(+1.60%) |
Mar 07, 2018 | 2.227 | 2.227 | 2.203 | 2.203 | 783 | -0.01(-0.27%) |
Mar 06, 2018 | 2.197 | 2.227 | 2.197 | 2.209 | 2,232 | -0.02(-0.79%) |
Mar 05, 2018 | 2.197 | 2.227 | 2.063 | 2.227 | 12,890 | -0.10(-4.28%) |
Mar 02, 2018 | 2.224 | 2.403 | 2.197 | 2.326 | 13,890 | +0.22(+10.28%) |