Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.577 | 2.621 | 2.534 | 2.584 | 2,424,641 | +0.01(+0.49%) |
May 30, 2018 | 2.496 | 2.621 | 2.490 | 2.571 | 1,901,996 | +0.08(+3.26%) |
May 29, 2018 | 2.440 | 2.521 | 2.434 | 2.490 | 2,053,348 | +0.06(+2.31%) |
May 25, 2018 | 2.434 | 2.434 | 2.434 | 0 | +0.09(+4.00%) | |
May 24, 2018 | 2.328 | 2.365 | 2.322 | 2.340 | 645,119 | +0.00(+0.00%) |
May 23, 2018 | 2.340 | 2.359 | 2.322 | 2.340 | 868,244 | -0.01(-0.27%) |
May 22, 2018 | 2.347 | 2.372 | 2.340 | 2.347 | 375,965 | +0.00(+0.00%) |
May 21, 2018 | 2.322 | 2.359 | 2.315 | 2.347 | 703,233 | +0.02(+1.08%) |
May 18, 2018 | 2.340 | 2.365 | 2.315 | 2.322 | 543,778 | +0.00(+0.00%) |
May 17, 2018 | 2.334 | 2.359 | 2.309 | 2.322 | 530,006 | -0.02(-0.80%) |
May 16, 2018 | 2.328 | 2.353 | 2.328 | 2.340 | 560,506 | +0.02(+1.07%) |
May 15, 2018 | 2.371 | 2.392 | 2.315 | 2.315 | 372,026 | -0.06(-2.36%) |
May 14, 2018 | 2.396 | 2.421 | 2.359 | 2.371 | 674,673 | -0.01(-0.26%) |
May 11, 2018 | 2.421 | 2.421 | 2.365 | 2.377 | 661,124 | -0.04(-1.54%) |
May 10, 2018 | 2.421 | 2.427 | 2.396 | 2.415 | 876,308 | +0.00(+0.00%) |
May 09, 2018 | 2.278 | 2.427 | 2.278 | 2.415 | 1,425,517 | +0.15(+6.58%) |
May 08, 2018 | 2.216 | 2.284 | 2.216 | 2.266 | 1,090,415 | +0.00(+0.00%) |
May 07, 2018 | 2.260 | 2.297 | 2.253 | 2.266 | 579,428 | +0.01(+0.55%) |
May 04, 2018 | 2.228 | 2.278 | 2.228 | 2.253 | 528,918 | +0.01(+0.55%) |
May 03, 2018 | 2.260 | 2.272 | 2.222 | 2.241 | 197,381 | -0.02(-0.82%) |
May 02, 2018 | 2.266 | 2.291 | 2.253 | 2.260 | 616,410 | -0.01(-0.27%) |
May 01, 2018 | 2.266 | 2.278 | 2.241 | 2.266 | 450,854 | +0.01(+0.55%) |
Apr 30, 2018 | 2.247 | 2.272 | 2.228 | 2.253 | 681,398 | +0.02(+0.83%) |
Apr 27, 2018 | 2.334 | 2.353 | 2.235 | 2.235 | 1,144,945 | -0.11(-4.76%) |
Apr 26, 2018 | 2.377 | 2.377 | 2.340 | 2.346 | 540,082 | -0.01(-0.53%) |
Apr 25, 2018 | 2.365 | 2.377 | 2.315 | 2.359 | 813,531 | -0.01(-0.52%) |
Apr 24, 2018 | 2.415 | 2.415 | 2.346 | 2.371 | 1,610,074 | -0.02(-1.04%) |
Apr 23, 2018 | 2.377 | 2.396 | 2.353 | 2.396 | 526,460 | +0.01(+0.26%) |
Apr 20, 2018 | 2.353 | 2.396 | 2.340 | 2.390 | 1,278,070 | -0.01(-0.52%) |
Apr 19, 2018 | 2.353 | 2.408 | 2.350 | 2.402 | 1,425,588 | +0.05(+2.11%) |
Apr 18, 2018 | 2.359 | 2.384 | 2.328 | 2.353 | 882,277 | +0.01(+0.26%) |
Apr 17, 2018 | 2.340 | 2.353 | 2.322 | 2.346 | 312,685 | +0.01(+0.53%) |
Apr 16, 2018 | 2.315 | 2.346 | 2.284 | 2.334 | 430,878 | +0.02(+0.80%) |
Apr 13, 2018 | 2.309 | 2.322 | 2.291 | 2.315 | 829,157 | +0.01(+0.27%) |
Apr 12, 2018 | 2.284 | 2.322 | 2.275 | 2.309 | 863,931 | +0.04(+1.64%) |
Apr 11, 2018 | 2.222 | 2.278 | 2.204 | 2.272 | 590,291 | +0.05(+2.23%) |
Apr 10, 2018 | 2.160 | 2.241 | 2.148 | 2.222 | 484,225 | +0.09(+4.07%) |
Apr 09, 2018 | 2.160 | 2.179 | 2.135 | 2.135 | 635,319 | -0.01(-0.58%) |
Apr 06, 2018 | 2.260 | 2.260 | 2.142 | 2.148 | 1,247,417 | -0.11(-4.68%) |
Apr 05, 2018 | 2.216 | 2.266 | 2.148 | 2.253 | 1,270,317 | +0.05(+2.25%) |
Apr 04, 2018 | 2.061 | 2.210 | 2.055 | 2.204 | 1,145,017 | +0.13(+6.29%) |
Apr 03, 2018 | 2.073 | 2.117 | 2.033 | 2.073 | 1,488,470 | +0.01(+0.30%) |
Apr 02, 2018 | 2.111 | 2.148 | 2.061 | 2.067 | 1,297,302 | -0.04(-2.06%) |
Mar 29, 2018 | 2.111 | 2.111 | 2.111 | 0 | -0.01(-0.58%) | |
Mar 28, 2018 | 2.253 | 2.265 | 2.104 | 2.123 | 2,661,669 | -0.14(-6.04%) |
Mar 27, 2018 | 2.284 | 2.303 | 2.241 | 2.260 | 1,102,051 | -0.03(-1.36%) |
Mar 26, 2018 | 2.340 | 2.359 | 2.272 | 2.291 | 847,313 | -0.02(-1.07%) |
Mar 23, 2018 | 2.396 | 2.427 | 2.315 | 2.315 | 1,504,364 | +0.03(+1.36%) |
Mar 22, 2018 | 2.315 | 2.346 | 2.263 | 2.284 | 966,762 | -0.06(-2.39%) |
Mar 21, 2018 | 2.284 | 2.365 | 2.284 | 2.340 | 1,145,225 | +0.06(+2.45%) |
Mar 20, 2018 | 2.340 | 2.353 | 2.272 | 2.284 | 689,576 | -0.04(-1.87%) |
Mar 19, 2018 | 2.371 | 2.377 | 2.297 | 2.328 | 849,734 | -0.07(-2.85%) |
Mar 16, 2018 | 2.247 | 2.415 | 2.247 | 2.396 | 1,806,760 | +0.16(+6.93%) |
Mar 15, 2018 | 2.278 | 2.278 | 2.222 | 2.241 | 664,362 | -0.03(-1.37%) |
Mar 14, 2018 | 2.266 | 2.284 | 2.241 | 2.272 | 808,628 | +0.01(+0.55%) |
Mar 13, 2018 | 2.291 | 2.303 | 2.253 | 2.260 | 531,172 | -0.02(-0.82%) |
Mar 12, 2018 | 2.247 | 2.322 | 2.228 | 2.278 | 1,305,866 | +0.04(+1.94%) |
Mar 09, 2018 | 2.235 | 2.260 | 2.222 | 2.235 | 944,853 | +0.01(+0.56%) |
Mar 08, 2018 | 2.272 | 2.297 | 2.197 | 2.222 | 1,227,605 | -0.05(-2.19%) |
Mar 07, 2018 | 2.266 | 2.272 | 1,166,946 | -0.03(-1.35%) | ||
Mar 06, 2018 | 2.365 | 2.390 | 2.284 | 2.303 | 1,835,583 | +0.05(+2.20%) |
Mar 05, 2018 | 2.260 | 2.315 | 2.253 | 2.253 | 580,153 | -0.02(-1.09%) |
Mar 02, 2018 | 2.272 | 2.291 | 2.247 | 2.278 | 1,275,367 | +0.01(+0.27%) |