Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.010 | 2.030 | 1.860 | 1.930 | 25,512 | -0.07(-3.50%) |
May 30, 2018 | 2.000 | 2.090 | 1.900 | 2.000 | 22,445 | -0.02(-0.99%) |
May 29, 2018 | 2.090 | 2.095 | 1.970 | 2.020 | 85,093 | -0.06(-2.88%) |
May 25, 2018 | 2.080 | 2.080 | 2.080 | 0 | -0.01(-0.48%) | |
May 24, 2018 | 2.180 | 2.250 | 2.061 | 2.090 | 22,552 | -0.07(-3.24%) |
May 23, 2018 | 2.250 | 2.250 | 2.080 | 2.160 | 29,111 | -0.09(-4.00%) |
May 22, 2018 | 2.110 | 2.270 | 2.074 | 2.250 | 81,474 | +0.13(+6.13%) |
May 21, 2018 | 2.050 | 2.140 | 2.050 | 2.120 | 30,197 | +0.03(+1.44%) |
May 18, 2018 | 1.992 | 2.130 | 1.992 | 2.090 | 42,581 | +0.06(+2.96%) |
May 17, 2018 | 2.100 | 2.100 | 1.920 | 2.030 | 59,723 | -0.05(-2.40%) |
May 16, 2018 | 2.050 | 2.130 | 2.050 | 2.080 | 20,524 | +0.03(+1.46%) |
May 15, 2018 | 2.040 | 2.080 | 2.040 | 2.050 | 10,548 | +0.04(+1.99%) |
May 14, 2018 | 2.030 | 2.030 | 1.981 | 2.010 | 23,872 | -0.01(-0.50%) |
May 11, 2018 | 2.020 | 2.040 | 1.970 | 2.020 | 8,869 | +0.03(+1.51%) |
May 10, 2018 | 1.960 | 2.060 | 1.960 | 1.990 | 52,104 | -0.05(-2.45%) |
May 09, 2018 | 1.970 | 2.070 | 1.970 | 2.040 | 25,602 | +0.07(+3.55%) |
May 08, 2018 | 1.960 | 2.070 | 1.960 | 1.970 | 92,149 | +0.01(+0.51%) |
May 07, 2018 | 1.900 | 1.980 | 1.880 | 1.960 | 54,588 | +0.03(+1.55%) |
May 04, 2018 | 1.970 | 2.050 | 1.910 | 1.930 | 136,687 | +0.00(+0.00%) |
May 03, 2018 | 1.830 | 2.030 | 1.810 | 1.930 | 177,267 | +0.13(+7.22%) |
May 02, 2018 | 1.860 | 1.890 | 1.780 | 1.800 | 42,391 | -0.05(-2.70%) |
May 01, 2018 | 1.921 | 1.921 | 1.840 | 1.850 | 35,815 | -0.07(-3.65%) |
Apr 30, 2018 | 1.917 | 1.950 | 1.900 | 1.920 | 20,961 | +0.00(+0.00%) |
Apr 27, 2018 | 1.980 | 1.980 | 1.900 | 1.920 | 37,808 | -0.03(-1.54%) |
Apr 26, 2018 | 2.020 | 2.070 | 1.930 | 1.950 | 64,186 | -0.08(-3.94%) |
Apr 25, 2018 | 2.080 | 2.080 | 2.010 | 2.030 | 51,167 | -0.05(-2.40%) |
Apr 24, 2018 | 2.132 | 2.160 | 2.080 | 2.080 | 43,108 | -0.01(-0.48%) |
Apr 23, 2018 | 2.164 | 2.180 | 2.081 | 2.090 | 92,549 | -0.09(-4.13%) |
Apr 20, 2018 | 2.330 | 2.330 | 2.150 | 2.180 | 89,092 | -0.12(-5.22%) |
Apr 19, 2018 | 2.520 | 2.540 | 2.280 | 2.300 | 97,282 | -0.20(-8.00%) |
Apr 18, 2018 | 2.320 | 2.530 | 2.320 | 2.500 | 62,991 | +0.14(+5.93%) |
Apr 17, 2018 | 2.400 | 2.420 | 2.350 | 2.360 | 60,221 | -0.06(-2.48%) |
Apr 16, 2018 | 2.450 | 2.450 | 2.350 | 2.420 | 49,003 | -0.02(-0.82%) |
Apr 13, 2018 | 2.480 | 2.490 | 2.420 | 2.440 | 32,331 | +0.02(+0.83%) |
Apr 12, 2018 | 2.360 | 2.520 | 2.360 | 2.420 | 83,869 | +0.06(+2.54%) |
Apr 11, 2018 | 2.280 | 2.460 | 2.272 | 2.360 | 83,671 | -0.06(-2.48%) |
Apr 10, 2018 | 2.245 | 2.660 | 2.180 | 2.420 | 1,024,155 | +0.24(+11.01%) |
Apr 09, 2018 | 2.180 | 2.240 | 2.100 | 2.180 | 40,194 | -0.02(-0.91%) |
Apr 06, 2018 | 2.150 | 2.230 | 2.090 | 2.200 | 5,381 | +0.04(+1.85%) |
Apr 05, 2018 | 2.080 | 2.220 | 2.080 | 2.160 | 12,689 | +0.06(+2.86%) |
Apr 04, 2018 | 2.060 | 2.140 | 2.040 | 2.100 | 38,932 | +0.05(+2.44%) |
Apr 03, 2018 | 2.050 | 2.160 | 2.040 | 2.050 | 28,473 | +0.00(+0.00%) |
Apr 02, 2018 | 2.200 | 2.260 | 2.050 | 2.050 | 65,472 | -0.17(-7.66%) |
Mar 29, 2018 | 2.220 | 2.220 | 2.220 | 0 | -0.02(-0.89%) | |
Mar 28, 2018 | 2.250 | 2.270 | 2.200 | 2.240 | 64,801 | -0.01(-0.44%) |
Mar 27, 2018 | 2.320 | 2.360 | 2.250 | 2.250 | 22,789 | -0.10(-4.26%) |
Mar 26, 2018 | 2.380 | 2.380 | 2.320 | 2.350 | 39,230 | -0.02(-0.84%) |
Mar 23, 2018 | 2.460 | 2.460 | 2.370 | 2.370 | 37,941 | -0.16(-6.32%) |
Mar 22, 2018 | 2.550 | 2.550 | 2.480 | 2.530 | 46,779 | -0.01(-0.39%) |
Mar 21, 2018 | 2.510 | 2.570 | 2.453 | 2.540 | 43,274 | +0.05(+2.01%) |
Mar 20, 2018 | 2.490 | 2.590 | 2.460 | 2.490 | 26,287 | -0.01(-0.40%) |
Mar 19, 2018 | 2.520 | 2.550 | 2.430 | 2.500 | 62,172 | -0.04(-1.57%) |
Mar 16, 2018 | 2.561 | 2.650 | 2.470 | 2.540 | 161,096 | -0.04(-1.55%) |
Mar 15, 2018 | 2.460 | 2.580 | 2.460 | 2.580 | 13,437 | +0.04(+1.57%) |
Mar 14, 2018 | 2.600 | 2.600 | 2.450 | 2.540 | 23,796 | +0.02(+0.79%) |
Mar 13, 2018 | 2.600 | 2.600 | 2.520 | 2.520 | 56,239 | -0.07(-2.70%) |
Mar 12, 2018 | 2.600 | 2.600 | 2.470 | 2.590 | 52,849 | +0.01(+0.39%) |
Mar 09, 2018 | 2.638 | 2.639 | 2.530 | 2.580 | 17,676 | +0.06(+2.38%) |
Mar 08, 2018 | 2.470 | 2.614 | 2.470 | 2.520 | 35,107 | +0.05(+2.02%) |
Mar 07, 2018 | 2.520 | 2.590 | 2.400 | 2.470 | 117,013 | -0.07(-2.76%) |
Mar 06, 2018 | 2.540 | 2.640 | 2.540 | 2.540 | 84,757 | +0.01(+0.40%) |
Mar 05, 2018 | 2.340 | 2.570 | 2.340 | 2.530 | 66,576 | +0.16(+6.75%) |
Mar 02, 2018 | 2.350 | 2.457 | 2.320 | 2.370 | 11,416 | -0.02(-0.84%) |