Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.750 | 2.920 | 2.750 | 2.899 | 288,113 | +0.20(+7.57%) |
May 30, 2018 | 2.550 | 2.820 | 2.550 | 2.695 | 603,203 | +0.24(+10.00%) |
May 29, 2018 | 2.600 | 2.600 | 2.420 | 2.450 | 153,823 | -0.13(-5.04%) |
May 25, 2018 | 2.580 | 2.580 | 2.580 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 2.540 | 2.660 | 2.480 | 2.580 | 171,829 | +0.05(+1.98%) |
May 23, 2018 | 2.350 | 2.540 | 2.320 | 2.530 | 91,586 | +0.31(+13.96%) |
May 22, 2018 | 2.220 | 2.250 | 2.140 | 2.220 | 39,589 | +0.02(+0.91%) |
May 21, 2018 | 2.200 | 2.200 | 2.103 | 2.200 | 22,302 | +0.03(+1.38%) |
May 18, 2018 | 2.200 | 2.200 | 2.165 | 2.170 | 13,378 | +0.04(+1.88%) |
May 17, 2018 | 2.190 | 2.222 | 2.130 | 2.130 | 46,305 | -0.04(-1.85%) |
May 16, 2018 | 2.200 | 2.220 | 2.116 | 2.170 | 128,632 | -0.03(-1.36%) |
May 15, 2018 | 2.150 | 2.250 | 2.015 | 2.200 | 178,883 | +0.07(+3.29%) |
May 14, 2018 | 1.950 | 2.140 | 1.933 | 2.130 | 108,756 | +0.21(+10.70%) |
May 11, 2018 | 1.850 | 1.940 | 1.850 | 1.924 | 6,255 | +0.05(+2.84%) |
May 10, 2018 | 1.890 | 1.900 | 1.860 | 1.871 | 31,894 | +0.02(+1.14%) |
May 09, 2018 | 1.900 | 1.950 | 1.850 | 1.850 | 30,819 | -0.06(-3.14%) |
May 08, 2018 | 1.960 | 1.960 | 1.890 | 1.910 | 6,212 | -0.02(-1.04%) |
May 07, 2018 | 1.990 | 1.990 | 1.850 | 1.930 | 32,589 | -0.02(-1.03%) |
May 04, 2018 | 1.944 | 1.970 | 1.900 | 1.950 | 14,844 | +0.04(+2.09%) |
May 03, 2018 | 1.868 | 2.250 | 1.850 | 1.910 | 215,640 | +0.06(+3.24%) |
May 02, 2018 | 1.880 | 1.880 | 1.850 | 1.850 | 7,952 | +0.00(+0.00%) |
May 01, 2018 | 1.870 | 1.900 | 1.810 | 1.850 | 14,602 | -0.02(-1.07%) |
Apr 30, 2018 | 1.873 | 1.890 | 1.870 | 1.870 | 35,343 | +0.00(+0.00%) |
Apr 27, 2018 | 1.871 | 1.900 | 1.870 | 1.870 | 24,493 | -0.03(-1.58%) |
Apr 26, 2018 | 1.800 | 1.910 | 1.790 | 1.900 | 31,122 | +0.09(+4.97%) |
Apr 25, 2018 | 1.820 | 1.850 | 1.810 | 1.810 | 21,411 | -0.03(-1.63%) |
Apr 24, 2018 | 1.830 | 1.860 | 1.810 | 1.840 | 9,244 | +0.00(+0.00%) |
Apr 23, 2018 | 1.820 | 1.860 | 1.810 | 1.840 | 39,445 | +0.02(+1.10%) |
Apr 20, 2018 | 1.840 | 1.870 | 1.820 | 1.820 | 19,707 | -0.03(-1.62%) |
Apr 19, 2018 | 1.840 | 1.880 | 1.820 | 1.850 | 11,576 | +0.01(+0.54%) |
Apr 18, 2018 | 1.840 | 1.860 | 1.840 | 1.840 | 16,262 | -0.01(-0.54%) |
Apr 17, 2018 | 1.860 | 1.870 | 1.810 | 1.850 | 30,480 | +0.00(+0.00%) |
Apr 16, 2018 | 1.809 | 1.880 | 1.800 | 1.850 | 23,823 | -0.08(-4.15%) |
Apr 13, 2018 | 1.980 | 1.980 | 1.800 | 1.930 | 24,609 | +0.00(+0.00%) |
Apr 12, 2018 | 1.830 | 1.958 | 1.830 | 1.930 | 4,036 | -0.02(-0.77%) |
Apr 11, 2018 | 1.890 | 1.985 | 1.890 | 1.945 | 18,679 | +0.02(+0.78%) |
Apr 10, 2018 | 1.870 | 1.930 | 1.870 | 1.930 | 17,758 | +0.13(+7.22%) |
Apr 09, 2018 | 1.800 | 1.841 | 1.790 | 1.800 | 4,725 | +0.01(+0.56%) |
Apr 06, 2018 | 1.810 | 1.810 | 1.760 | 1.790 | 18,234 | +0.02(+1.13%) |
Apr 05, 2018 | 1.760 | 1.870 | 1.760 | 1.770 | 19,070 | -0.02(-1.32%) |
Apr 04, 2018 | 1.800 | 1.880 | 1.700 | 1.794 | 32,716 | -0.01(-0.30%) |
Apr 03, 2018 | 1.857 | 1.857 | 1.730 | 1.799 | 21,585 | -0.10(-5.32%) |
Apr 02, 2018 | 1.930 | 1.950 | 1.810 | 1.900 | 23,163 | +0.00(+0.00%) |
Mar 29, 2018 | 1.900 | 1.900 | 1.900 | 0 | +0.09(+4.97%) | |
Mar 28, 2018 | 1.783 | 1.849 | 1.770 | 1.810 | 24,303 | -0.03(-1.63%) |
Mar 27, 2018 | 1.804 | 1.840 | 1.760 | 1.840 | 16,103 | +0.03(+1.66%) |
Mar 26, 2018 | 1.890 | 1.890 | 1.780 | 1.810 | 59,995 | -0.08(-4.23%) |
Mar 23, 2018 | 2.200 | 2.200 | 1.850 | 1.890 | 47,097 | +0.00(+0.00%) |
Mar 22, 2018 | 1.920 | 1.920 | 1.890 | 1.890 | 21,992 | +0.01(+0.53%) |
Mar 21, 2018 | 1.920 | 1.920 | 1.850 | 1.880 | 19,771 | -0.04(-2.08%) |
Mar 20, 2018 | 1.950 | 1.950 | 1.850 | 1.920 | 33,221 | +0.03(+1.70%) |
Mar 19, 2018 | 1.960 | 2.003 | 1.888 | 1.888 | 74,922 | +0.02(+0.96%) |
Mar 16, 2018 | 2.000 | 2.000 | 1.850 | 1.870 | 55,697 | -0.06(-3.21%) |
Mar 15, 2018 | 1.970 | 1.970 | 1.880 | 1.932 | 31,465 | +0.00(+0.06%) |
Mar 14, 2018 | 2.040 | 2.040 | 1.910 | 1.931 | 30,279 | -0.10(-4.88%) |
Mar 13, 2018 | 2.170 | 2.200 | 1.960 | 2.030 | 73,649 | -0.10(-4.74%) |
Mar 12, 2018 | 2.110 | 2.440 | 2.040 | 2.131 | 459,749 | +0.30(+16.45%) |
Mar 09, 2018 | 1.820 | 1.880 | 1.810 | 1.830 | 20,753 | -0.01(-0.54%) |
Mar 08, 2018 | 1.830 | 1.894 | 1.830 | 1.840 | 35,705 | -0.01(-0.54%) |
Mar 07, 2018 | 1.862 | 1.920 | 1.811 | 1.850 | 56,142 | -0.02(-0.94%) |
Mar 06, 2018 | 1.850 | 1.867 | 1.800 | 1.867 | 66,202 | +0.02(+0.95%) |
Mar 05, 2018 | 1.840 | 1.850 | 1.800 | 1.850 | 7,997 | +0.00(+0.00%) |
Mar 02, 2018 | 1.790 | 1.860 | 1.790 | 1.850 | 13,103 | +0.01(+0.27%) |