Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.000 | 2.061 | 2.000 | 2.026 | 31,876 | +0.04(+2.21%) |
May 30, 2018 | 2.061 | 2.100 | 1.982 | 1.982 | 49,435 | -0.04(-2.16%) |
May 29, 2018 | 2.070 | 2.129 | 2.026 | 2.026 | 92,305 | -0.02(-0.86%) |
May 25, 2018 | 2.043 | 2.043 | 2.043 | 0 | +0.18(+9.39%) | |
May 24, 2018 | 1.964 | 1.991 | 1.842 | 1.868 | 147,678 | -0.13(-6.58%) |
May 23, 2018 | 2.105 | 2.105 | 1.982 | 2.000 | 172,727 | -0.11(-5.00%) |
May 22, 2018 | 2.149 | 2.192 | 2.105 | 2.105 | 91,793 | -0.04(-2.04%) |
May 21, 2018 | 2.210 | 2.221 | 2.149 | 2.149 | 78,236 | -0.08(-3.54%) |
May 18, 2018 | 2.239 | 2.245 | 2.192 | 2.228 | 56,127 | +0.00(+0.00%) |
May 17, 2018 | 2.219 | 2.271 | 2.210 | 2.228 | 28,256 | +0.01(+0.40%) |
May 16, 2018 | 2.254 | 2.280 | 2.192 | 2.219 | 86,989 | +0.02(+0.80%) |
May 15, 2018 | 2.114 | 2.235 | 2.114 | 2.201 | 72,031 | +0.11(+5.02%) |
May 14, 2018 | 2.342 | 2.349 | 2.079 | 2.096 | 153,775 | -0.21(-9.04%) |
May 11, 2018 | 2.366 | 2.427 | 2.287 | 2.304 | 147,017 | -0.07(-2.95%) |
May 10, 2018 | 2.401 | 2.401 | 2.366 | 2.374 | 85,824 | -0.03(-1.10%) |
May 09, 2018 | 2.392 | 2.479 | 2.392 | 2.401 | 63,405 | +0.00(+0.00%) |
May 08, 2018 | 2.383 | 2.427 | 2.366 | 2.401 | 17,694 | +0.02(+0.74%) |
May 07, 2018 | 2.436 | 2.444 | 2.383 | 2.383 | 82,572 | -0.08(-3.20%) |
May 04, 2018 | 2.462 | 2.506 | 2.436 | 2.462 | 50,604 | -0.01(-0.35%) |
May 03, 2018 | 2.506 | 2.515 | 2.436 | 2.471 | 33,583 | -0.03(-1.05%) |
May 02, 2018 | 2.436 | 2.504 | 2.418 | 2.497 | 52,242 | +0.08(+3.26%) |
May 01, 2018 | 2.409 | 2.444 | 2.357 | 2.418 | 54,472 | -0.01(-0.36%) |
Apr 30, 2018 | 2.585 | 2.585 | 2.418 | 2.427 | 86,246 | -0.12(-4.81%) |
Apr 27, 2018 | 2.541 | 2.567 | 2.541 | 2.550 | 22,514 | +0.01(+0.34%) |
Apr 26, 2018 | 2.576 | 2.576 | 2.532 | 2.541 | 44,318 | -0.01(-0.34%) |
Apr 25, 2018 | 2.602 | 2.602 | 2.541 | 2.550 | 69,973 | -0.01(-0.34%) |
Apr 24, 2018 | 2.550 | 2.680 | 2.541 | 2.558 | 147,257 | -0.03(-1.02%) |
Apr 23, 2018 | 2.655 | 2.655 | 2.541 | 2.585 | 59,350 | -0.07(-2.64%) |
Apr 20, 2018 | 2.716 | 2.734 | 2.634 | 2.655 | 89,328 | +0.00(+0.00%) |
Apr 19, 2018 | 2.541 | 2.716 | 2.541 | 2.655 | 99,415 | +0.11(+4.48%) |
Apr 18, 2018 | 2.716 | 2.716 | 2.541 | 2.541 | 156,312 | -0.16(-5.84%) |
Apr 17, 2018 | 2.751 | 2.786 | 2.699 | 2.699 | 59,596 | -0.04(-1.28%) |
Apr 16, 2018 | 2.777 | 2.777 | 2.681 | 2.734 | 54,291 | -0.01(-0.32%) |
Apr 13, 2018 | 2.751 | 2.804 | 2.646 | 2.742 | 136,069 | +0.10(+3.73%) |
Apr 12, 2018 | 2.512 | 2.793 | 2.512 | 2.644 | 265,033 | +0.16(+6.34%) |
Apr 11, 2018 | 2.565 | 2.609 | 2.451 | 2.486 | 140,222 | -0.04(-1.56%) |
Apr 10, 2018 | 2.434 | 2.556 | 2.390 | 2.526 | 187,807 | +0.15(+6.46%) |
Apr 09, 2018 | 2.276 | 2.438 | 2.276 | 2.372 | 227,090 | +0.12(+5.45%) |
Apr 06, 2018 | 2.145 | 2.267 | 2.101 | 2.250 | 188,526 | +0.08(+3.63%) |
Apr 05, 2018 | 2.171 | 2.232 | 2.101 | 2.171 | 152,054 | +0.00(+0.00%) |
Apr 04, 2018 | 2.136 | 2.189 | 2.119 | 2.171 | 77,431 | +0.02(+0.81%) |
Apr 03, 2018 | 2.206 | 2.206 | 2.145 | 2.154 | 66,907 | -0.04(-1.60%) |
Apr 02, 2018 | 2.215 | 2.250 | 2.140 | 2.189 | 67,097 | -0.03(-1.19%) |
Mar 29, 2018 | 2.215 | 2.215 | 2.215 | 0 | +0.11(+5.42%) | |
Mar 28, 2018 | 2.250 | 2.250 | 2.079 | 2.101 | 207,096 | -0.13(-5.88%) |
Mar 27, 2018 | 2.346 | 2.389 | 2.232 | 2.232 | 85,730 | -0.10(-4.14%) |
Mar 26, 2018 | 2.320 | 2.358 | 2.277 | 2.329 | 97,142 | +0.05(+2.31%) |
Mar 23, 2018 | 2.320 | 2.364 | 2.232 | 2.276 | 169,956 | -0.05(-2.26%) |
Mar 22, 2018 | 2.364 | 2.451 | 2.294 | 2.329 | 116,557 | -0.07(-2.92%) |
Mar 21, 2018 | 2.390 | 2.442 | 2.329 | 2.399 | 79,524 | +0.01(+0.37%) |
Mar 20, 2018 | 2.267 | 2.416 | 2.215 | 2.390 | 144,141 | +0.12(+5.41%) |
Mar 19, 2018 | 2.364 | 2.407 | 2.197 | 2.267 | 214,330 | -0.10(-4.07%) |
Mar 16, 2018 | 2.469 | 2.498 | 2.364 | 2.364 | 216,864 | -0.09(-3.57%) |
Mar 15, 2018 | 2.495 | 2.565 | 2.425 | 2.451 | 149,977 | -0.04(-1.41%) |
Mar 14, 2018 | 2.635 | 2.646 | 2.460 | 2.486 | 173,113 | -0.13(-5.02%) |
Mar 13, 2018 | 2.749 | 2.793 | 2.582 | 2.617 | 154,606 | -0.10(-3.55%) |
Mar 12, 2018 | 2.442 | 2.731 | 2.442 | 2.714 | 525,132 | +0.25(+10.32%) |
Mar 09, 2018 | 2.460 | 2.512 | 2.407 | 2.460 | 253,003 | -0.07(-2.68%) |
Mar 08, 2018 | 2.711 | 2.711 | 2.502 | 2.528 | 323,341 | -0.16(-5.86%) |
Mar 07, 2018 | 2.685 | 2.685 | 251,223 | -0.16(-5.54%) | ||
Mar 06, 2018 | 2.930 | 2.939 | 2.834 | 2.843 | 134,453 | -0.10(-3.27%) |
Mar 05, 2018 | 2.921 | 2.974 | 2.860 | 2.939 | 99,691 | +0.03(+1.20%) |
Mar 02, 2018 | 2.878 | 2.939 | 2.773 | 2.904 | 156,107 | +0.03(+0.91%) |