Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.400 | 2.520 | 2.400 | 2.498 | 131,971 | +0.10(+4.06%) |
May 30, 2018 | 2.340 | 2.470 | 2.300 | 2.400 | 59,888 | +0.10(+4.35%) |
May 29, 2018 | 2.430 | 2.560 | 2.250 | 2.300 | 418,793 | -0.03(-1.29%) |
May 25, 2018 | 2.330 | 2.330 | 2.330 | 0 | +0.07(+3.10%) | |
May 24, 2018 | 2.211 | 2.260 | 2.200 | 2.260 | 19,818 | +0.02(+1.01%) |
May 23, 2018 | 2.250 | 2.300 | 2.200 | 2.237 | 21,018 | -0.00(-0.12%) |
May 22, 2018 | 2.320 | 2.530 | 2.160 | 2.240 | 263,889 | -0.06(-2.61%) |
May 21, 2018 | 2.230 | 2.300 | 2.200 | 2.300 | 12,163 | +0.00(+0.00%) |
May 18, 2018 | 2.350 | 2.360 | 2.280 | 2.300 | 6,003 | -0.02(-0.86%) |
May 17, 2018 | 2.270 | 2.320 | 2.240 | 2.320 | 12,609 | +0.08(+3.57%) |
May 16, 2018 | 2.310 | 2.330 | 2.230 | 2.240 | 16,700 | -0.03(-1.32%) |
May 15, 2018 | 2.270 | 2.360 | 2.230 | 2.270 | 8,120 | +0.01(+0.44%) |
May 14, 2018 | 2.230 | 2.270 | 2.160 | 2.260 | 54,480 | +0.04(+1.80%) |
May 11, 2018 | 2.250 | 2.360 | 2.210 | 2.220 | 20,368 | -0.02(-0.89%) |
May 10, 2018 | 2.430 | 2.430 | 2.210 | 2.240 | 30,335 | -0.07(-3.03%) |
May 09, 2018 | 2.260 | 2.470 | 2.260 | 2.310 | 100,958 | -0.08(-3.35%) |
May 08, 2018 | 2.205 | 2.650 | 2.205 | 2.390 | 383,148 | +0.12(+5.29%) |
May 07, 2018 | 2.200 | 2.270 | 2.200 | 2.270 | 16,701 | +0.05(+2.25%) |
May 04, 2018 | 2.210 | 2.220 | 2.210 | 2.220 | 2,052 | +0.02(+0.91%) |
May 03, 2018 | 2.205 | 2.220 | 2.160 | 2.200 | 14,515 | -0.02(-0.91%) |
May 02, 2018 | 2.210 | 2.279 | 2.170 | 2.220 | 45,966 | -0.01(-0.44%) |
May 01, 2018 | 2.250 | 2.250 | 2.130 | 2.230 | 19,137 | +0.05(+2.29%) |
Apr 30, 2018 | 2.150 | 2.195 | 2.150 | 2.180 | 7,669 | -0.04(-1.76%) |
Apr 27, 2018 | 2.200 | 2.270 | 2.160 | 2.219 | 9,549 | +0.06(+2.73%) |
Apr 26, 2018 | 2.250 | 2.250 | 2.130 | 2.160 | 5,887 | -0.06(-2.70%) |
Apr 25, 2018 | 2.182 | 2.220 | 2.182 | 2.220 | 435 | +0.01(+0.45%) |
Apr 24, 2018 | 2.180 | 2.220 | 2.160 | 2.210 | 2,040 | +0.08(+3.76%) |
Apr 23, 2018 | 2.170 | 2.270 | 2.130 | 2.130 | 18,809 | -0.07(-3.18%) |
Apr 20, 2018 | 2.250 | 2.250 | 2.190 | 2.200 | 10,890 | -0.01(-0.45%) |
Apr 19, 2018 | 2.270 | 2.270 | 2.210 | 2.210 | 7,338 | -0.06(-2.64%) |
Apr 18, 2018 | 2.250 | 2.270 | 2.250 | 2.270 | 7,755 | +0.00(+0.00%) |
Apr 17, 2018 | 2.270 | 2.300 | 2.255 | 2.270 | 14,949 | +0.00(+0.00%) |
Apr 16, 2018 | 2.280 | 2.290 | 2.251 | 2.270 | 15,966 | +0.04(+1.79%) |
Apr 13, 2018 | 2.240 | 2.280 | 2.200 | 2.230 | 4,724 | -0.01(-0.45%) |
Apr 12, 2018 | 2.231 | 2.278 | 2.230 | 2.240 | 23,256 | -0.01(-0.44%) |
Apr 11, 2018 | 2.240 | 2.290 | 2.223 | 2.250 | 26,609 | +0.06(+2.74%) |
Apr 10, 2018 | 2.220 | 2.230 | 2.190 | 2.190 | 7,076 | -0.03(-1.35%) |
Apr 09, 2018 | 2.200 | 2.235 | 2.180 | 2.220 | 54,106 | +0.00(+0.00%) |
Apr 06, 2018 | 2.220 | 2.225 | 2.180 | 2.220 | 20,550 | +0.00(+0.00%) |
Apr 05, 2018 | 2.161 | 2.220 | 2.161 | 2.220 | 6,625 | +0.04(+1.83%) |
Apr 04, 2018 | 2.200 | 2.200 | 2.160 | 2.180 | 4,454 | -0.02(-0.91%) |
Apr 03, 2018 | 2.210 | 2.240 | 2.200 | 2.200 | 3,700 | -0.01(-0.45%) |
Apr 02, 2018 | 2.222 | 2.222 | 2.157 | 2.210 | 15,580 | -0.02(-0.90%) |
Mar 29, 2018 | 2.230 | 2.230 | 2.230 | 0 | +0.04(+1.83%) | |
Mar 28, 2018 | 2.170 | 2.225 | 2.170 | 2.190 | 40,749 | +0.04(+1.86%) |
Mar 27, 2018 | 2.180 | 2.240 | 2.112 | 2.150 | 65,938 | -0.09(-4.01%) |
Mar 26, 2018 | 2.390 | 2.460 | 2.220 | 2.240 | 440,432 | +0.19(+9.26%) |
Mar 23, 2018 | 2.040 | 2.063 | 2.024 | 2.050 | 37,227 | +0.03(+1.49%) |
Mar 22, 2018 | 2.065 | 2.065 | 2.000 | 2.020 | 8,561 | -0.04(-1.94%) |
Mar 21, 2018 | 2.030 | 2.090 | 2.030 | 2.060 | 4,075 | +0.02(+0.98%) |
Mar 20, 2018 | 2.060 | 2.060 | 2.040 | 2.040 | 4,220 | -0.02(-0.97%) |
Mar 19, 2018 | 2.100 | 2.100 | 2.000 | 2.060 | 18,100 | +0.00(+0.00%) |
Mar 16, 2018 | 2.060 | 2.080 | 2.054 | 2.060 | 7,150 | -0.02(-0.96%) |
Mar 15, 2018 | 2.060 | 2.080 | 2.041 | 2.080 | 4,351 | +0.03(+1.46%) |
Mar 14, 2018 | 2.015 | 2.050 | 2.015 | 2.050 | 6,111 | +0.03(+1.74%) |
Mar 13, 2018 | 2.000 | 2.030 | 1.990 | 2.015 | 8,517 | -0.02(-1.23%) |
Mar 12, 2018 | 1.990 | 2.040 | 1.990 | 2.040 | 18,394 | +0.11(+5.70%) |
Mar 09, 2018 | 1.980 | 2.100 | 1.930 | 1.930 | 35,414 | -0.07(-3.50%) |
Mar 08, 2018 | 2.055 | 2.070 | 1.992 | 2.000 | 7,830 | -0.04(-1.96%) |
Mar 07, 2018 | 2.070 | 2.070 | 2.040 | 2.040 | 2,420 | +0.02(+0.99%) |
Mar 06, 2018 | 2.040 | 2.070 | 2.020 | 2.020 | 6,558 | -0.01(-0.64%) |
Mar 05, 2018 | 2.000 | 2.080 | 1.861 | 2.033 | 37,536 | +0.02(+1.15%) |
Mar 02, 2018 | 2.030 | 2.030 | 1.930 | 2.010 | 8,560 | +0.04(+2.03%) |