Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.210 | 6.210 | 5.820 | 5.820 | 23,087 | -0.22(-3.64%) |
May 30, 2018 | 6.200 | 6.320 | 5.701 | 6.040 | 58,123 | -0.25(-3.97%) |
May 29, 2018 | 6.610 | 6.890 | 6.290 | 6.290 | 31,194 | -0.37(-5.56%) |
May 25, 2018 | 6.660 | 6.660 | 6.660 | 0 | +0.21(+3.26%) | |
May 24, 2018 | 7.340 | 7.340 | 6.220 | 6.450 | 130,549 | -0.40(-5.84%) |
May 23, 2018 | 6.490 | 7.200 | 5.710 | 6.850 | 395,244 | +0.95(+16.10%) |
May 22, 2018 | 6.500 | 7.630 | 5.560 | 5.900 | 543,812 | -0.88(-12.98%) |
May 21, 2018 | 7.150 | 7.840 | 6.311 | 6.780 | 262,762 | -1.54(-18.51%) |
May 18, 2018 | 11.09 | 11.70 | 8.030 | 8.320 | 1,471,659 | -2.68(-24.36%) |
May 17, 2018 | 4.050 | 11.94 | 4.050 | 11.00 | 6,432,495 | +7.30(+197.30%) |
May 16, 2018 | 3.015 | 3.850 | 2.900 | 3.700 | 18,482 | +0.64(+20.92%) |
May 15, 2018 | 3.060 | 3.060 | 3.060 | 3.060 | 106 | +0.11(+3.73%) |
May 11, 2018 | 2.950 | 2.950 | 2.950 | 122 | -0.13(-4.22%) | |
May 09, 2018 | 3.080 | 3.080 | 3.080 | 119 | -0.02(-0.55%) | |
May 08, 2018 | 3.097 | 3.097 | 3.097 | 3.097 | 128 | +0.06(+1.88%) |
May 07, 2018 | 3.150 | 3.150 | 2.832 | 3.040 | 5,216 | +0.04(+1.33%) |
May 04, 2018 | 3.000 | 3.000 | 3.000 | 3.000 | 258 | +0.02(+0.67%) |
May 03, 2018 | 3.040 | 3.040 | 2.980 | 2.980 | 1,424 | -0.21(-6.58%) |
May 02, 2018 | 3.360 | 3.400 | 3.040 | 3.190 | 2,672 | +0.10(+3.23%) |
May 01, 2018 | 2.998 | 3.450 | 2.940 | 3.090 | 53,120 | +0.15(+5.10%) |
Apr 30, 2018 | 2.980 | 3.020 | 2.798 | 2.940 | 6,498 | +0.02(+0.68%) |
Apr 24, 2018 | 2.920 | 2.920 | 2.920 | 142 | +0.05(+1.74%) | |
Apr 23, 2018 | 2.870 | 2.870 | 2.750 | 2.870 | 3,961 | -0.07(-2.38%) |
Apr 19, 2018 | 2.940 | 2.940 | 2.940 | 37 | +0.09(+3.16%) | |
Apr 18, 2018 | 2.615 | 2.850 | 2.595 | 2.850 | 10,330 | +0.12(+4.40%) |
Apr 17, 2018 | 2.720 | 2.740 | 2.699 | 2.730 | 4,116 | -0.23(-7.75%) |
Apr 16, 2018 | 2.950 | 3.182 | 2.762 | 2.959 | 7,002 | +0.14(+4.94%) |
Apr 13, 2018 | 2.880 | 2.880 | 2.609 | 2.820 | 10,097 | +0.05(+1.81%) |
Apr 12, 2018 | 2.690 | 2.770 | 2.690 | 2.770 | 1,778 | +0.15(+5.73%) |
Apr 11, 2018 | 2.700 | 2.724 | 2.600 | 2.620 | 5,892 | -0.03(-1.13%) |
Apr 10, 2018 | 2.600 | 2.758 | 2.510 | 2.650 | 6,216 | +0.06(+2.32%) |
Apr 09, 2018 | 2.762 | 2.762 | 2.550 | 2.590 | 6,866 | -0.09(-3.36%) |
Apr 06, 2018 | 2.794 | 2.795 | 2.680 | 2.680 | 1,095 | +0.06(+2.29%) |
Apr 05, 2018 | 2.649 | 2.780 | 2.617 | 2.620 | 7,512 | -0.05(-1.87%) |
Apr 04, 2018 | 3.000 | 3.074 | 2.670 | 2.670 | 4,370 | -0.22(-7.61%) |
Apr 03, 2018 | 2.990 | 3.102 | 2.870 | 2.890 | 2,577 | +0.17(+6.25%) |
Apr 02, 2018 | 2.730 | 2.850 | 2.720 | 2.720 | 4,455 | -0.10(-3.55%) |
Mar 29, 2018 | 2.820 | 2.820 | 2.820 | 0 | -0.10(-3.42%) | |
Mar 28, 2018 | 3.030 | 3.150 | 2.880 | 2.920 | 13,318 | -0.06(-2.01%) |
Mar 27, 2018 | 3.200 | 3.200 | 2.960 | 2.980 | 4,752 | +0.08(+2.76%) |
Mar 26, 2018 | 3.100 | 3.270 | 2.900 | 2.900 | 3,628 | -0.06(-2.03%) |
Mar 23, 2018 | 2.999 | 3.150 | 2.960 | 2.960 | 5,970 | -0.06(-1.99%) |
Mar 22, 2018 | 3.120 | 3.310 | 2.990 | 3.020 | 5,301 | -0.10(-3.22%) |
Mar 21, 2018 | 3.220 | 3.220 | 3.010 | 3.120 | 1,430 | +0.05(+1.48%) |
Mar 20, 2018 | 3.030 | 3.330 | 3.020 | 3.075 | 7,527 | -0.10(-3.30%) |
Mar 19, 2018 | 3.290 | 3.391 | 3.180 | 3.180 | 4,154 | -0.10(-3.05%) |
Mar 16, 2018 | 3.180 | 3.575 | 3.180 | 3.280 | 11,176 | -0.07(-2.09%) |
Mar 15, 2018 | 3.250 | 3.630 | 3.160 | 3.350 | 33,584 | +0.19(+6.01%) |
Mar 14, 2018 | 3.000 | 3.220 | 3.000 | 3.160 | 8,313 | +0.12(+4.09%) |
Mar 13, 2018 | 3.110 | 3.330 | 2.960 | 3.036 | 6,136 | -0.28(-8.56%) |
Mar 12, 2018 | 2.930 | 3.430 | 2.930 | 3.320 | 25,553 | +0.60(+22.06%) |
Mar 09, 2018 | 2.680 | 2.720 | 2.680 | 2.720 | 344 | -0.29(-9.76%) |
Mar 08, 2018 | 3.210 | 3.280 | 2.800 | 3.014 | 5,704 | +0.11(+3.94%) |
Mar 07, 2018 | 2.900 | 2.900 | 2.900 | 2.900 | 1,297 | +0.00(+0.00%) |
Mar 06, 2018 | 2.960 | 3.110 | 2.600 | 2.900 | 4,687 | -0.20(-6.45%) |
Mar 05, 2018 | 2.800 | 4.010 | 2.800 | 3.100 | 56,272 | +0.30(+10.71%) |
Mar 02, 2018 | 2.900 | 3.090 | 2.800 | 2.800 | 3,019 | +0.30(+12.00%) |