Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.427 | 2.427 | 2.427 | 2.427 | 1,771 | +0.00(+0.00%) |
May 30, 2018 | 2.427 | 2.427 | 2.406 | 2.427 | 6,698 | +0.01(+0.52%) |
May 29, 2018 | 2.476 | 2.476 | 2.378 | 2.414 | 5,476 | -0.06(-2.47%) |
May 25, 2018 | 2.476 | 2.476 | 2.476 | 0 | +0.00(+0.20%) | |
May 24, 2018 | 2.378 | 2.471 | 2.378 | 2.471 | 1,001 | +0.09(+3.88%) |
May 23, 2018 | 2.378 | 2.378 | 2.378 | 2.378 | 263 | -0.05(-2.00%) |
May 22, 2018 | 2.378 | 2.427 | 2.378 | 2.427 | 16,272 | +0.00(+0.00%) |
May 21, 2018 | 2.432 | 2.451 | 2.427 | 2.427 | 3,893 | -0.02(-0.99%) |
May 18, 2018 | 2.476 | 2.476 | 2.451 | 2.451 | 10,781 | +0.02(+1.00%) |
May 17, 2018 | 2.427 | 2.476 | 2.427 | 2.427 | 9,496 | -0.02(-0.99%) |
May 16, 2018 | 2.476 | 2.476 | 2.451 | 2.451 | 1,599 | -0.01(-0.24%) |
May 15, 2018 | 2.451 | 2.476 | 2.451 | 2.457 | 5,864 | -0.02(-0.75%) |
May 14, 2018 | 2.476 | 2.476 | 2.455 | 2.476 | 7,746 | +0.04(+1.51%) |
May 11, 2018 | 2.427 | 2.476 | 2.427 | 2.439 | 2,073 | +0.01(+0.48%) |
May 10, 2018 | 2.427 | 2.427 | 2.330 | 2.427 | 2,067 | +0.00(+0.00%) |
May 09, 2018 | 2.427 | 2.430 | 2.427 | 2.427 | 1,620 | +0.10(+4.17%) |
May 08, 2018 | 2.335 | 2.378 | 2.330 | 2.330 | 1,453 | +0.04(+1.70%) |
May 07, 2018 | 2.291 | 2.291 | 2.291 | 2.291 | 105 | -0.18(-7.45%) |
May 04, 2018 | 2.330 | 2.573 | 2.330 | 2.476 | 32,108 | +0.15(+6.25%) |
May 03, 2018 | 2.281 | 2.427 | 2.281 | 2.330 | 9,303 | +0.05(+2.13%) |
May 02, 2018 | 2.281 | 2.378 | 2.281 | 2.281 | 3,926 | -0.08(-3.45%) |
May 01, 2018 | 2.281 | 2.378 | 2.281 | 2.363 | 1,314 | -0.06(-2.64%) |
Apr 30, 2018 | 2.281 | 2.427 | 2.281 | 2.427 | 3,141 | +0.21(+9.46%) |
Apr 27, 2018 | 2.281 | 2.281 | 2.189 | 2.217 | 6,546 | -0.11(-4.83%) |
Apr 26, 2018 | 2.281 | 2.330 | 2.281 | 2.330 | 3,971 | +0.00(+0.00%) |
Apr 25, 2018 | 2.330 | 2.361 | 2.330 | 2.330 | 1,974 | +0.00(+0.00%) |
Apr 24, 2018 | 2.378 | 2.378 | 2.330 | 2.330 | 7,331 | -0.12(-5.05%) |
Apr 23, 2018 | 2.378 | 2.454 | 2.378 | 2.454 | 1,102 | +0.08(+3.17%) |
Apr 20, 2018 | 2.378 | 2.378 | 2.378 | 2.378 | 143 | -0.00(-0.20%) |
Apr 19, 2018 | 2.378 | 2.383 | 2.378 | 2.383 | 2,952 | -0.03(-1.11%) |
Apr 18, 2018 | 2.476 | 2.476 | 2.410 | 2.410 | 1,062 | -0.07(-2.64%) |
Apr 17, 2018 | 2.476 | 2.476 | 2.476 | 2.476 | 638 | +0.00(+0.00%) |
Apr 16, 2018 | 2.476 | 2.476 | 2.395 | 2.476 | 2,436 | +0.02(+0.68%) |
Apr 13, 2018 | 2.427 | 2.459 | 2.233 | 2.459 | 31,242 | +0.03(+1.31%) |
Apr 12, 2018 | 2.378 | 2.427 | 2.378 | 2.427 | 1,982 | +0.05(+2.04%) |
Apr 11, 2018 | 2.378 | 2.378 | 2.378 | 2.378 | 591 | +0.00(+0.00%) |
Apr 10, 2018 | 2.476 | 2.498 | 2.313 | 2.378 | 22,011 | -0.10(-3.92%) |
Apr 09, 2018 | 2.476 | 2.476 | 2.476 | 2.476 | 390 | +0.05(+2.00%) |
Apr 06, 2018 | 2.427 | 2.480 | 2.427 | 2.427 | 13,312 | +0.08(+3.22%) |
Apr 05, 2018 | 2.476 | 2.476 | 2.351 | 2.351 | 5,363 | -0.03(-1.34%) |
Apr 04, 2018 | 2.427 | 2.471 | 2.281 | 2.383 | 15,021 | -0.07(-2.77%) |
Apr 03, 2018 | 2.524 | 2.573 | 2.451 | 2.451 | 9,069 | +0.02(+1.00%) |
Apr 02, 2018 | 2.476 | 2.621 | 2.427 | 2.427 | 6,544 | -0.12(-4.75%) |
Mar 29, 2018 | 2.548 | 2.548 | 2.548 | 0 | -0.02(-0.95%) | |
Mar 27, 2018 | 2.573 | 2.573 | 2.573 | 19 | -0.04(-1.67%) | |
Mar 26, 2018 | 2.524 | 2.621 | 2.524 | 2.616 | 2,962 | +0.12(+4.96%) |
Mar 23, 2018 | 2.621 | 2.621 | 2.427 | 2.493 | 5,800 | -0.13(-4.90%) |
Mar 22, 2018 | 2.553 | 2.621 | 2.553 | 2.621 | 4,105 | +0.10(+3.85%) |
Mar 20, 2018 | 2.524 | 2.524 | 2.524 | 3 | +0.03(+1.30%) | |
Mar 19, 2018 | 2.563 | 2.563 | 2.492 | 2.492 | 1,163 | -0.08(-3.07%) |
Mar 16, 2018 | 2.476 | 2.655 | 2.427 | 2.570 | 16,523 | +0.14(+5.91%) |
Mar 15, 2018 | 2.476 | 2.476 | 2.427 | 2.427 | 5,463 | -0.05(-1.96%) |
Mar 12, 2018 | 2.476 | 2.476 | 2.476 | 0 | -0.10(-3.95%) | |
Mar 09, 2018 | 2.646 | 2.646 | 2.577 | 2.577 | 1,046 | +0.00(+0.19%) |
Mar 08, 2018 | 2.670 | 2.767 | 2.573 | 2.573 | 5,237 | -0.11(-3.99%) |
Mar 07, 2018 | 2.679 | 2.679 | 2.679 | 2.679 | 225 | +0.06(+2.22%) |
Mar 06, 2018 | 2.621 | 2.621 | 2.621 | 2.621 | 226 | -0.07(-2.66%) |
Mar 05, 2018 | 2.718 | 2.815 | 2.687 | 2.693 | 3,083 | -0.03(-0.94%) |
Mar 02, 2018 | 2.767 | 2.815 | 2.670 | 2.718 | 13,104 | -0.05(-1.75%) |