Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.380 | 3.680 | 3.380 | 3.650 | 1,804,395 | +0.27(+7.99%) |
May 30, 2018 | 3.330 | 3.440 | 3.300 | 3.380 | 491,713 | +0.05(+1.50%) |
May 29, 2018 | 3.380 | 3.473 | 3.260 | 3.330 | 709,022 | -0.01(-0.30%) |
May 25, 2018 | 3.340 | 3.340 | 3.340 | 0 | +0.09(+2.77%) | |
May 24, 2018 | 3.250 | 3.330 | 3.160 | 3.250 | 473,898 | +0.01(+0.31%) |
May 23, 2018 | 3.190 | 3.350 | 3.190 | 3.240 | 623,433 | -0.02(-0.61%) |
May 22, 2018 | 3.200 | 3.260 | 3.165 | 3.260 | 571,089 | +0.08(+2.52%) |
May 21, 2018 | 3.220 | 3.243 | 3.115 | 3.180 | 761,114 | -0.07(-2.15%) |
May 18, 2018 | 3.300 | 3.300 | 3.220 | 3.250 | 639,757 | -0.03(-0.91%) |
May 17, 2018 | 3.240 | 3.305 | 3.155 | 3.280 | 1,066,231 | +0.01(+0.31%) |
May 16, 2018 | 3.160 | 3.350 | 3.110 | 3.270 | 1,849,990 | +0.18(+5.83%) |
May 15, 2018 | 2.850 | 3.250 | 2.840 | 3.090 | 2,142,092 | +0.24(+8.42%) |
May 14, 2018 | 2.830 | 2.890 | 2.791 | 2.850 | 525,745 | +0.06(+2.15%) |
May 11, 2018 | 2.920 | 2.930 | 2.780 | 2.790 | 724,717 | -0.15(-5.10%) |
May 10, 2018 | 2.910 | 2.960 | 2.865 | 2.940 | 637,513 | +0.05(+1.73%) |
May 09, 2018 | 2.950 | 3.020 | 2.850 | 2.890 | 1,282,257 | -0.10(-3.34%) |
May 08, 2018 | 2.850 | 3.000 | 2.831 | 2.990 | 1,422,914 | +0.09(+3.10%) |
May 07, 2018 | 2.890 | 2.970 | 2.830 | 2.900 | 1,873,431 | +0.11(+3.94%) |
May 04, 2018 | 2.750 | 2.929 | 2.740 | 2.790 | 2,273,124 | +0.11(+4.10%) |
May 03, 2018 | 2.350 | 2.751 | 2.350 | 2.680 | 3,107,479 | +0.37(+16.02%) |
May 02, 2018 | 2.350 | 2.420 | 2.300 | 2.310 | 1,085,202 | -0.07(-2.94%) |
May 01, 2018 | 2.370 | 2.390 | 2.260 | 2.380 | 938,912 | +0.00(+0.00%) |
Apr 30, 2018 | 2.320 | 2.415 | 2.320 | 2.380 | 675,168 | +0.07(+3.03%) |
Apr 27, 2018 | 2.360 | 2.379 | 2.300 | 2.310 | 455,721 | -0.04(-1.70%) |
Apr 26, 2018 | 2.300 | 2.410 | 2.300 | 2.350 | 502,502 | +0.05(+2.17%) |
Apr 25, 2018 | 2.340 | 2.350 | 2.270 | 2.300 | 507,428 | -0.04(-1.71%) |
Apr 24, 2018 | 2.400 | 2.410 | 2.280 | 2.340 | 685,262 | -0.05(-2.09%) |
Apr 23, 2018 | 2.390 | 2.410 | 2.340 | 2.390 | 482,909 | +0.02(+0.84%) |
Apr 20, 2018 | 2.430 | 2.460 | 2.370 | 2.370 | 514,025 | -0.07(-2.87%) |
Apr 19, 2018 | 2.370 | 2.445 | 2.280 | 2.440 | 571,651 | +0.05(+2.09%) |
Apr 18, 2018 | 2.480 | 2.480 | 2.375 | 2.390 | 838,234 | -0.05(-2.05%) |
Apr 17, 2018 | 2.370 | 2.455 | 2.290 | 2.440 | 1,171,906 | +0.09(+3.83%) |
Apr 16, 2018 | 2.240 | 2.390 | 2.190 | 2.350 | 1,255,379 | +0.13(+5.86%) |
Apr 13, 2018 | 2.200 | 2.280 | 2.150 | 2.220 | 1,108,898 | +0.00(+0.00%) |
Apr 12, 2018 | 2.150 | 2.250 | 2.135 | 2.220 | 664,466 | +0.04(+1.83%) |
Apr 11, 2018 | 2.280 | 2.340 | 2.160 | 2.180 | 2,080,377 | -0.12(-5.22%) |
Apr 10, 2018 | 2.310 | 2.358 | 2.220 | 2.300 | 1,917,225 | -0.01(-0.43%) |
Apr 09, 2018 | 2.060 | 2.410 | 2.020 | 2.310 | 5,438,226 | +0.37(+19.07%) |
Apr 06, 2018 | 1.900 | 1.950 | 1.880 | 1.940 | 841,688 | +0.02(+1.04%) |
Apr 05, 2018 | 1.890 | 1.940 | 1.880 | 1.920 | 995,033 | +0.04(+2.13%) |
Apr 04, 2018 | 1.900 | 1.935 | 1.840 | 1.880 | 1,474,828 | -0.06(-3.09%) |
Apr 03, 2018 | 1.950 | 1.990 | 1.865 | 1.940 | 1,138,203 | +0.02(+1.04%) |
Apr 02, 2018 | 2.090 | 2.170 | 1.890 | 1.920 | 2,109,876 | -0.17(-8.13%) |
Mar 29, 2018 | 2.090 | 2.090 | 2.090 | 0 | +0.22(+11.76%) | |
Mar 28, 2018 | 1.890 | 1.925 | 1.850 | 1.870 | 917,521 | -0.03(-1.58%) |
Mar 27, 2018 | 1.970 | 2.000 | 1.875 | 1.900 | 1,225,830 | -0.06(-3.06%) |
Mar 26, 2018 | 1.990 | 2.020 | 1.870 | 1.960 | 1,552,125 | -0.01(-0.51%) |
Mar 23, 2018 | 2.010 | 2.090 | 1.950 | 1.970 | 1,218,403 | -0.06(-2.96%) |
Mar 22, 2018 | 2.120 | 2.140 | 2.010 | 2.030 | 1,425,682 | -0.11(-5.14%) |
Mar 21, 2018 | 2.180 | 2.210 | 2.120 | 2.140 | 649,699 | -0.05(-2.28%) |
Mar 20, 2018 | 2.200 | 2.250 | 2.145 | 2.190 | 1,143,685 | +0.00(+0.00%) |
Mar 19, 2018 | 2.230 | 2.230 | 2.140 | 2.190 | 998,116 | -0.06(-2.67%) |
Mar 16, 2018 | 2.250 | 2.270 | 2.190 | 2.250 | 1,616,913 | +0.00(+0.00%) |
Mar 15, 2018 | 2.310 | 2.310 | 2.240 | 2.250 | 1,541,344 | -0.05(-2.17%) |
Mar 14, 2018 | 2.350 | 2.360 | 2.275 | 2.300 | 1,232,898 | -0.05(-2.13%) |
Mar 13, 2018 | 2.370 | 2.407 | 2.260 | 2.350 | 1,702,671 | +0.01(+0.43%) |
Mar 12, 2018 | 2.460 | 2.510 | 2.320 | 2.340 | 2,435,362 | -0.12(-4.88%) |
Mar 09, 2018 | 2.580 | 2.610 | 2.440 | 2.460 | 2,588,496 | -0.16(-6.11%) |
Mar 08, 2018 | 2.700 | 2.730 | 2.400 | 2.620 | 7,483,446 | -0.57(-17.87%) |
Mar 07, 2018 | 3.240 | 3.190 | 3,684,171 | +0.39(+13.93%) | ||
Mar 06, 2018 | 2.770 | 2.830 | 2.720 | 2.800 | 1,002,927 | +0.08(+2.94%) |
Mar 05, 2018 | 2.690 | 2.760 | 2.590 | 2.720 | 673,936 | +0.04(+1.49%) |
Mar 02, 2018 | 2.500 | 2.700 | 2.480 | 2.680 | 679,168 | +0.17(+6.77%) |