Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.390 | 3.810 | 3.270 | 3.580 | 123,773 | +0.17(+4.99%) |
May 30, 2018 | 3.800 | 3.972 | 3.410 | 3.410 | 197,965 | -0.54(-13.67%) |
May 29, 2018 | 3.900 | 4.800 | 3.770 | 3.950 | 1,420,093 | -0.02(-0.50%) |
May 25, 2018 | 3.970 | 3.970 | 3.970 | 0 | -1.18(-22.91%) | |
May 24, 2018 | 2.150 | 6.580 | 2.150 | 5.150 | 16,444,798 | +3.13(+154.95%) |
May 23, 2018 | 2.190 | 2.190 | 2.020 | 2.020 | 14,993 | -0.12(-5.42%) |
May 22, 2018 | 2.083 | 2.190 | 2.083 | 2.136 | 8,475 | +0.02(+0.75%) |
May 21, 2018 | 2.200 | 2.200 | 2.110 | 2.120 | 12,496 | -0.11(-4.93%) |
May 18, 2018 | 2.210 | 2.270 | 2.121 | 2.230 | 9,637 | -0.05(-2.19%) |
May 17, 2018 | 2.250 | 2.560 | 2.200 | 2.280 | 34,738 | +0.07(+3.17%) |
May 16, 2018 | 2.230 | 2.380 | 2.150 | 2.210 | 19,479 | -0.04(-1.78%) |
May 15, 2018 | 2.550 | 2.550 | 2.005 | 2.250 | 66,592 | -0.31(-12.11%) |
May 14, 2018 | 2.730 | 2.740 | 2.560 | 2.560 | 26,853 | -0.13(-4.83%) |
May 11, 2018 | 2.720 | 2.770 | 2.670 | 2.690 | 36,346 | +0.00(+0.00%) |
May 10, 2018 | 2.790 | 2.850 | 2.610 | 2.690 | 88,761 | -0.01(-0.37%) |
May 09, 2018 | 2.590 | 2.790 | 2.390 | 2.700 | 181,175 | +0.15(+5.88%) |
May 08, 2018 | 2.517 | 2.670 | 2.450 | 2.550 | 75,521 | +0.08(+3.24%) |
May 07, 2018 | 2.530 | 2.530 | 2.360 | 2.470 | 21,783 | +0.03(+1.23%) |
May 04, 2018 | 2.330 | 2.600 | 2.300 | 2.440 | 193,162 | +0.10(+4.27%) |
May 03, 2018 | 2.300 | 2.360 | 2.300 | 2.340 | 6,601 | +0.01(+0.43%) |
May 02, 2018 | 2.350 | 2.380 | 2.290 | 2.330 | 26,108 | -0.03(-1.35%) |
May 01, 2018 | 2.390 | 2.390 | 2.310 | 2.362 | 10,569 | -0.05(-2.00%) |
Apr 30, 2018 | 2.380 | 2.410 | 2.250 | 2.410 | 6,289 | +0.04(+1.65%) |
Apr 27, 2018 | 2.295 | 2.387 | 2.295 | 2.371 | 10,400 | -0.02(-0.80%) |
Apr 26, 2018 | 2.256 | 2.390 | 2.240 | 2.390 | 13,591 | +0.14(+6.22%) |
Apr 25, 2018 | 2.320 | 2.350 | 2.115 | 2.250 | 15,731 | -0.12(-5.06%) |
Apr 24, 2018 | 2.500 | 2.560 | 2.160 | 2.370 | 50,570 | -0.07(-2.78%) |
Apr 23, 2018 | 2.470 | 2.470 | 2.360 | 2.438 | 43,107 | +0.02(+0.73%) |
Apr 20, 2018 | 2.340 | 2.420 | 2.249 | 2.420 | 95,700 | +0.19(+8.28%) |
Apr 19, 2018 | 2.200 | 2.400 | 2.170 | 2.235 | 107,705 | +0.10(+4.45%) |
Apr 18, 2018 | 1.990 | 2.173 | 1.950 | 2.140 | 70,392 | +0.19(+9.73%) |
Apr 17, 2018 | 1.970 | 1.989 | 1.910 | 1.950 | 8,313 | +0.00(+0.00%) |
Apr 16, 2018 | 1.890 | 1.979 | 1.800 | 1.950 | 21,356 | +0.04(+2.09%) |
Apr 13, 2018 | 1.853 | 1.949 | 1.850 | 1.910 | 14,763 | +0.04(+2.14%) |
Apr 12, 2018 | 1.960 | 1.978 | 1.800 | 1.870 | 30,854 | -0.05(-2.60%) |
Apr 11, 2018 | 1.900 | 1.964 | 1.870 | 1.920 | 23,882 | +0.05(+2.67%) |
Apr 10, 2018 | 1.900 | 1.980 | 1.830 | 1.870 | 57,433 | -0.01(-0.53%) |
Apr 09, 2018 | 1.784 | 1.890 | 1.784 | 1.880 | 11,523 | +0.06(+3.30%) |
Apr 06, 2018 | 1.881 | 1.900 | 1.690 | 1.820 | 96,044 | -0.03(-1.62%) |
Apr 05, 2018 | 1.840 | 1.870 | 1.790 | 1.850 | 39,156 | +0.07(+3.93%) |
Apr 04, 2018 | 1.670 | 1.880 | 1.670 | 1.780 | 90,569 | +0.12(+7.23%) |
Apr 03, 2018 | 1.650 | 1.890 | 1.600 | 1.660 | 114,402 | +0.04(+2.47%) |
Apr 02, 2018 | 1.530 | 1.900 | 1.530 | 1.620 | 319,796 | +0.07(+4.52%) |
Mar 29, 2018 | 1.550 | 1.550 | 1.550 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 1.610 | 1.620 | 1.540 | 1.550 | 68,023 | -0.06(-3.73%) |
Mar 27, 2018 | 1.640 | 1.640 | 1.600 | 1.610 | 18,773 | +0.00(+0.00%) |
Mar 26, 2018 | 1.630 | 1.670 | 1.600 | 1.610 | 32,358 | -0.02(-1.23%) |
Mar 23, 2018 | 1.640 | 1.730 | 1.590 | 1.630 | 30,773 | +0.02(+1.17%) |
Mar 22, 2018 | 1.700 | 1.700 | 1.590 | 1.611 | 39,427 | -0.01(-0.54%) |
Mar 21, 2018 | 1.650 | 1.740 | 1.620 | 1.620 | 41,885 | -0.04(-2.37%) |
Mar 20, 2018 | 1.631 | 1.700 | 1.620 | 1.659 | 10,366 | +0.04(+2.43%) |
Mar 19, 2018 | 1.670 | 1.690 | 1.576 | 1.620 | 61,245 | -0.05(-2.99%) |
Mar 16, 2018 | 1.680 | 1.750 | 1.650 | 1.670 | 30,564 | -0.02(-1.18%) |
Mar 15, 2018 | 1.670 | 1.790 | 1.670 | 1.690 | 154,634 | +0.01(+0.60%) |
Mar 14, 2018 | 1.650 | 1.790 | 1.650 | 1.680 | 125,596 | -0.01(-0.59%) |
Mar 13, 2018 | 1.761 | 1.790 | 1.650 | 1.690 | 73,510 | -0.10(-5.59%) |
Mar 12, 2018 | 1.800 | 1.820 | 1.680 | 1.790 | 33,386 | +0.02(+1.13%) |
Mar 09, 2018 | 1.820 | 1.889 | 1.685 | 1.770 | 143,828 | +0.07(+4.12%) |
Mar 08, 2018 | 1.759 | 2.000 | 1.650 | 1.700 | 284,514 | -0.04(-2.30%) |
Mar 07, 2018 | 1.760 | 1.740 | 1.740 | 4,887 | -0.02(-1.14%) | |
Mar 06, 2018 | 1.750 | 1.760 | 1.710 | 1.760 | 10,390 | +0.02(+1.15%) |
Mar 05, 2018 | 1.650 | 1.770 | 1.650 | 1.740 | 60,323 | +0.08(+4.82%) |
Mar 02, 2018 | 1.690 | 1.730 | 1.600 | 1.660 | 36,401 | -0.03(-1.78%) |