Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.280 | 2.345 | 2.280 | 2.320 | 712,171 | +0.06(+2.65%) |
May 30, 2018 | 2.350 | 2.370 | 2.250 | 2.260 | 875,507 | -0.08(-3.42%) |
May 29, 2018 | 2.280 | 2.365 | 2.280 | 2.340 | 465,113 | +0.05(+2.18%) |
May 28, 2018 | 2.320 | 2.320 | 2.260 | 2.290 | 482,229 | -0.02(-0.87%) |
May 25, 2018 | 2.360 | 2.370 | 2.280 | 2.310 | 616,083 | -0.03(-1.28%) |
May 24, 2018 | 2.290 | 2.450 | 2.290 | 2.340 | 909,269 | +0.06(+2.63%) |
May 23, 2018 | 2.200 | 2.310 | 2.200 | 2.280 | 1,933,269 | +0.02(+0.88%) |
May 22, 2018 | 2.280 | 2.320 | 2.190 | 2.260 | 765,532 | -0.01(-0.44%) |
May 18, 2018 | 2.270 | 2.270 | 2.270 | 0 | +0.02(+0.89%) | |
May 17, 2018 | 2.150 | 2.250 | 2.150 | 2.250 | 777,814 | +0.09(+4.17%) |
May 16, 2018 | 2.100 | 2.210 | 2.040 | 2.160 | 2,509,656 | +0.14(+6.93%) |
May 15, 2018 | 2.440 | 2.440 | 2.010 | 2.020 | 4,973,265 | -0.68(-25.19%) |
May 14, 2018 | 2.780 | 2.820 | 2.690 | 2.700 | 261,491 | -0.05(-1.82%) |
May 11, 2018 | 2.700 | 2.790 | 2.700 | 2.750 | 189,707 | +0.05(+1.85%) |
May 10, 2018 | 2.700 | 2.740 | 2.670 | 2.700 | 284,078 | +0.01(+0.37%) |
May 09, 2018 | 2.810 | 2.830 | 2.660 | 2.690 | 215,361 | -0.13(-4.61%) |
May 08, 2018 | 2.790 | 2.850 | 2.770 | 2.820 | 743,868 | +0.05(+1.81%) |
May 07, 2018 | 2.800 | 2.800 | 2.750 | 2.770 | 287,002 | -0.03(-1.07%) |
May 04, 2018 | 2.810 | 2.840 | 2.740 | 2.800 | 215,720 | +0.04(+1.45%) |
May 03, 2018 | 2.820 | 2.830 | 2.720 | 2.760 | 417,343 | -0.03(-1.08%) |
May 02, 2018 | 2.800 | 2.870 | 2.760 | 2.790 | 427,870 | +0.03(+1.09%) |
May 01, 2018 | 2.660 | 2.800 | 2.640 | 2.760 | 502,735 | +0.10(+3.76%) |
Apr 30, 2018 | 2.650 | 2.670 | 2.610 | 2.660 | 215,093 | +0.01(+0.38%) |
Apr 27, 2018 | 2.670 | 2.670 | 2.620 | 2.650 | 108,950 | -0.03(-1.12%) |
Apr 26, 2018 | 2.670 | 2.730 | 2.640 | 2.680 | 219,966 | +0.08(+3.08%) |
Apr 25, 2018 | 2.630 | 2.660 | 2.540 | 2.600 | 266,298 | -0.03(-1.14%) |
Apr 24, 2018 | 2.680 | 2.710 | 2.570 | 2.630 | 197,835 | -0.03(-1.13%) |
Apr 23, 2018 | 2.870 | 2.880 | 2.630 | 2.660 | 647,561 | -0.20(-6.99%) |
Apr 20, 2018 | 2.880 | 2.890 | 2.820 | 2.860 | 274,260 | -0.01(-0.35%) |
Apr 19, 2018 | 2.940 | 2.960 | 2.830 | 2.870 | 528,980 | -0.06(-2.05%) |
Apr 18, 2018 | 2.930 | 2.965 | 2.840 | 2.930 | 675,058 | +0.04(+1.38%) |
Apr 17, 2018 | 2.690 | 2.940 | 2.630 | 2.890 | 857,861 | +0.20(+7.43%) |
Apr 16, 2018 | 2.720 | 2.740 | 2.630 | 2.690 | 443,496 | +0.01(+0.37%) |
Apr 13, 2018 | 2.470 | 2.750 | 2.460 | 2.680 | 652,495 | +0.23(+9.39%) |
Apr 12, 2018 | 2.440 | 2.480 | 2.390 | 2.450 | 338,780 | +0.04(+1.66%) |
Apr 11, 2018 | 2.380 | 2.510 | 2.370 | 2.410 | 1,041,563 | +0.04(+1.69%) |
Apr 10, 2018 | 2.430 | 2.430 | 2.350 | 2.370 | 705,763 | -0.01(-0.42%) |
Apr 09, 2018 | 2.470 | 2.480 | 2.380 | 2.380 | 394,674 | -0.09(-3.64%) |
Apr 06, 2018 | 2.410 | 2.500 | 2.390 | 2.470 | 328,103 | +0.08(+3.35%) |
Apr 05, 2018 | 2.380 | 2.450 | 2.350 | 2.390 | 568,913 | +0.03(+1.27%) |
Apr 04, 2018 | 2.390 | 2.410 | 2.360 | 2.360 | 410,355 | -0.06(-2.48%) |
Apr 03, 2018 | 2.440 | 2.500 | 2.340 | 2.420 | 601,735 | -0.04(-1.63%) |
Apr 02, 2018 | 2.560 | 2.570 | 2.440 | 2.460 | 263,772 | -0.09(-3.53%) |
Mar 29, 2018 | 2.550 | 2.550 | 2.550 | 0 | -0.01(-0.39%) | |
Mar 28, 2018 | 2.530 | 2.570 | 2.410 | 2.560 | 537,383 | +0.04(+1.59%) |
Mar 27, 2018 | 2.560 | 2.580 | 2.520 | 2.520 | 661,181 | -0.05(-1.95%) |
Mar 26, 2018 | 2.450 | 2.570 | 2.450 | 2.570 | 498,326 | +0.16(+6.64%) |
Mar 23, 2018 | 2.650 | 2.650 | 2.390 | 2.410 | 769,426 | -0.19(-7.31%) |
Mar 22, 2018 | 2.700 | 2.710 | 2.580 | 2.600 | 221,455 | -0.08(-2.99%) |
Mar 21, 2018 | 2.650 | 2.700 | 2.640 | 2.680 | 213,543 | +0.04(+1.52%) |
Mar 20, 2018 | 2.660 | 2.750 | 2.590 | 2.640 | 482,696 | -0.04(-1.49%) |
Mar 19, 2018 | 2.550 | 2.700 | 2.550 | 2.680 | 297,232 | +0.13(+5.10%) |
Mar 16, 2018 | 2.580 | 2.590 | 2.510 | 2.550 | 1,260,667 | -0.01(-0.39%) |
Mar 15, 2018 | 2.620 | 2.650 | 2.550 | 2.560 | 177,423 | -0.06(-2.29%) |
Mar 14, 2018 | 2.600 | 2.670 | 2.540 | 2.620 | 532,872 | -0.08(-2.96%) |
Mar 13, 2018 | 2.730 | 2.840 | 2.640 | 2.700 | 859,554 | +0.00(+0.00%) |
Mar 12, 2018 | 2.530 | 2.750 | 2.520 | 2.700 | 902,816 | +0.18(+7.14%) |
Mar 09, 2018 | 2.580 | 2.580 | 2.500 | 2.520 | 402,978 | -0.06(-2.33%) |
Mar 08, 2018 | 2.620 | 2.640 | 2.520 | 2.580 | 378,601 | -0.03(-1.15%) |
Mar 07, 2018 | 2.720 | 2.750 | 2.610 | 2.610 | 191,196 | -0.11(-4.04%) |
Mar 06, 2018 | 2.750 | 2.800 | 2.710 | 2.720 | 223,429 | -0.03(-1.09%) |
Mar 05, 2018 | 2.830 | 2.830 | 2.700 | 2.750 | 598,070 | -0.03(-1.08%) |
Mar 02, 2018 | 2.750 | 2.850 | 2.720 | 2.780 | 1,276,721 | +0.08(+2.96%) |