Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.570 | 3.760 | 3.310 | 3.340 | 222,907 | -0.24(-6.70%) |
May 30, 2018 | 3.500 | 3.870 | 3.380 | 3.580 | 320,498 | +0.06(+1.70%) |
May 29, 2018 | 3.580 | 3.750 | 3.410 | 3.520 | 205,810 | -0.09(-2.49%) |
May 25, 2018 | 3.610 | 3.610 | 3.610 | 0 | -0.26(-6.72%) | |
May 24, 2018 | 2.890 | 3.990 | 2.890 | 3.870 | 780,993 | +0.97(+33.45%) |
May 23, 2018 | 2.910 | 2.995 | 2.830 | 2.900 | 87,746 | +0.00(+0.00%) |
May 22, 2018 | 2.810 | 2.930 | 2.640 | 2.900 | 128,206 | +0.07(+2.47%) |
May 21, 2018 | 3.020 | 3.200 | 2.830 | 2.830 | 214,689 | -0.25(-7.97%) |
May 18, 2018 | 3.290 | 3.290 | 2.960 | 3.075 | 426,374 | -0.21(-6.53%) |
May 17, 2018 | 3.020 | 3.370 | 3.020 | 3.290 | 276,149 | +0.27(+8.94%) |
May 16, 2018 | 3.390 | 3.469 | 3.000 | 3.020 | 379,719 | -0.40(-11.70%) |
May 15, 2018 | 2.990 | 3.560 | 2.840 | 3.420 | 743,658 | +0.47(+15.93%) |
May 14, 2018 | 2.490 | 3.000 | 2.470 | 2.950 | 637,232 | +0.43(+17.06%) |
May 11, 2018 | 2.580 | 2.590 | 2.410 | 2.520 | 162,052 | -0.08(-3.08%) |
May 10, 2018 | 2.400 | 2.650 | 2.400 | 2.600 | 258,399 | +0.18(+7.44%) |
May 09, 2018 | 2.370 | 2.550 | 2.330 | 2.420 | 90,184 | +0.03(+1.26%) |
May 08, 2018 | 2.300 | 2.470 | 2.260 | 2.390 | 74,558 | +0.07(+3.02%) |
May 07, 2018 | 2.300 | 2.390 | 2.220 | 2.320 | 87,709 | -0.02(-0.85%) |
May 04, 2018 | 2.390 | 2.460 | 2.300 | 2.340 | 67,110 | -0.07(-2.90%) |
May 03, 2018 | 2.270 | 2.570 | 2.270 | 2.410 | 119,560 | +0.11(+4.78%) |
May 02, 2018 | 2.270 | 2.370 | 2.270 | 2.300 | 54,338 | +0.03(+1.32%) |
May 01, 2018 | 2.300 | 2.400 | 2.230 | 2.270 | 63,654 | -0.02(-0.87%) |
Apr 30, 2018 | 2.480 | 2.530 | 2.260 | 2.290 | 165,162 | -0.21(-8.40%) |
Apr 27, 2018 | 2.270 | 2.580 | 2.270 | 2.500 | 356,647 | +0.21(+9.17%) |
Apr 26, 2018 | 2.180 | 2.360 | 2.120 | 2.290 | 209,465 | +0.10(+4.57%) |
Apr 25, 2018 | 2.110 | 2.260 | 2.110 | 2.190 | 135,669 | +0.06(+2.82%) |
Apr 24, 2018 | 2.150 | 2.220 | 2.100 | 2.130 | 136,979 | -0.04(-1.84%) |
Apr 23, 2018 | 2.240 | 2.270 | 2.140 | 2.170 | 237,978 | -0.03(-1.36%) |
Apr 20, 2018 | 2.200 | 2.200 | 2.120 | 2.200 | 186,026 | +0.06(+2.80%) |
Apr 19, 2018 | 2.170 | 2.200 | 2.120 | 2.140 | 65,339 | -0.05(-2.28%) |
Apr 18, 2018 | 2.110 | 2.205 | 2.110 | 2.190 | 143,072 | +0.07(+3.30%) |
Apr 17, 2018 | 2.180 | 2.199 | 2.110 | 2.120 | 46,892 | -0.07(-3.20%) |
Apr 16, 2018 | 2.300 | 2.300 | 2.170 | 2.190 | 116,066 | +0.01(+0.46%) |
Apr 13, 2018 | 2.140 | 2.280 | 2.140 | 2.180 | 101,897 | +0.03(+1.40%) |
Apr 12, 2018 | 2.100 | 2.180 | 2.090 | 2.150 | 98,494 | +0.03(+1.42%) |
Apr 11, 2018 | 2.080 | 2.180 | 2.080 | 2.120 | 105,250 | +0.01(+0.47%) |
Apr 10, 2018 | 2.100 | 2.170 | 2.060 | 2.110 | 298,563 | +0.01(+0.48%) |
Apr 09, 2018 | 2.120 | 2.180 | 2.080 | 2.100 | 73,228 | -0.01(-0.47%) |
Apr 06, 2018 | 2.120 | 2.200 | 2.090 | 2.110 | 178,856 | -0.02(-0.94%) |
Apr 05, 2018 | 2.170 | 2.250 | 2.073 | 2.130 | 48,587 | -0.05(-2.29%) |
Apr 04, 2018 | 2.050 | 2.200 | 2.040 | 2.180 | 149,239 | +0.13(+6.34%) |
Apr 03, 2018 | 2.190 | 2.248 | 2.010 | 2.050 | 242,629 | -0.15(-6.82%) |
Apr 02, 2018 | 2.220 | 2.270 | 2.150 | 2.200 | 110,970 | -0.03(-1.35%) |
Mar 29, 2018 | 2.230 | 2.230 | 2.230 | 0 | -0.05(-2.19%) | |
Mar 28, 2018 | 2.270 | 2.310 | 2.200 | 2.280 | 194,561 | -0.01(-0.44%) |
Mar 27, 2018 | 2.280 | 2.337 | 2.160 | 2.290 | 322,393 | +0.01(+0.44%) |
Mar 26, 2018 | 2.290 | 2.369 | 2.190 | 2.280 | 205,349 | -0.01(-0.44%) |
Mar 23, 2018 | 2.260 | 2.439 | 2.200 | 2.290 | 213,160 | +0.04(+1.78%) |
Mar 22, 2018 | 2.150 | 2.315 | 2.090 | 2.250 | 428,126 | +0.13(+6.13%) |
Mar 21, 2018 | 2.170 | 2.238 | 2.050 | 2.120 | 194,421 | -0.03(-1.40%) |
Mar 20, 2018 | 2.240 | 2.250 | 2.080 | 2.150 | 326,426 | -0.10(-4.44%) |
Mar 19, 2018 | 2.280 | 2.340 | 2.210 | 2.250 | 250,845 | -0.06(-2.60%) |
Mar 16, 2018 | 2.340 | 2.380 | 2.220 | 2.310 | 154,059 | -0.01(-0.43%) |
Mar 15, 2018 | 2.380 | 2.381 | 2.210 | 2.320 | 446,524 | -0.09(-3.73%) |
Mar 14, 2018 | 2.800 | 2.806 | 2.250 | 2.410 | 1,145,542 | -0.01(-0.41%) |
Mar 13, 2018 | 2.520 | 2.520 | 2.360 | 2.420 | 196,345 | -0.11(-4.35%) |
Mar 12, 2018 | 2.680 | 2.750 | 2.480 | 2.530 | 198,268 | -0.15(-5.60%) |
Mar 09, 2018 | 2.660 | 2.750 | 2.550 | 2.680 | 323,636 | +0.05(+1.90%) |
Mar 08, 2018 | 2.730 | 2.850 | 2.580 | 2.630 | 280,078 | -0.08(-2.95%) |
Mar 07, 2018 | 2.700 | 2.840 | 2.600 | 2.710 | 321,934 | +0.00(+0.00%) |
Mar 06, 2018 | 2.500 | 2.780 | 2.500 | 2.710 | 645,953 | +0.21(+8.40%) |
Mar 05, 2018 | 2.360 | 2.610 | 2.340 | 2.500 | 994,405 | +0.21(+9.17%) |
Mar 02, 2018 | 2.250 | 2.470 | 2.220 | 2.290 | 4,465,528 | -0.48(-17.33%) |