Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.640 | 1.681 | 1.630 | 1.630 | 12,338 | +0.00(+0.00%) |
May 30, 2018 | 1.670 | 1.750 | 1.630 | 1.630 | 64,708 | -0.06(-3.55%) |
May 29, 2018 | 1.750 | 1.780 | 1.610 | 1.690 | 78,203 | -0.04(-2.31%) |
May 25, 2018 | 1.730 | 1.730 | 1.730 | 0 | -0.05(-3.07%) | |
May 24, 2018 | 1.830 | 1.830 | 1.730 | 1.785 | 155,835 | -0.04(-1.93%) |
May 23, 2018 | 1.820 | 1.840 | 1.760 | 1.820 | 68,215 | +0.00(+0.00%) |
May 22, 2018 | 1.850 | 1.858 | 1.780 | 1.820 | 90,939 | -0.02(-1.09%) |
May 21, 2018 | 2.000 | 2.000 | 1.810 | 1.840 | 44,617 | -0.15(-7.54%) |
May 18, 2018 | 1.950 | 1.990 | 1.920 | 1.990 | 62,266 | +0.03(+1.53%) |
May 17, 2018 | 1.930 | 1.970 | 1.915 | 1.960 | 76,583 | +0.05(+2.62%) |
May 16, 2018 | 1.810 | 1.940 | 1.790 | 1.910 | 128,534 | +0.09(+4.95%) |
May 15, 2018 | 2.100 | 2.100 | 1.765 | 1.820 | 211,181 | -0.35(-16.13%) |
May 14, 2018 | 2.070 | 2.180 | 2.021 | 2.170 | 31,306 | +0.11(+5.34%) |
May 11, 2018 | 2.069 | 2.090 | 2.040 | 2.060 | 8,845 | -0.03(-1.44%) |
May 10, 2018 | 2.099 | 2.160 | 2.070 | 2.090 | 23,179 | +0.00(+0.00%) |
May 09, 2018 | 2.140 | 2.140 | 2.070 | 2.090 | 15,030 | -0.06(-2.79%) |
May 08, 2018 | 2.200 | 2.201 | 2.150 | 2.150 | 2,083 | -0.06(-2.71%) |
May 07, 2018 | 2.100 | 2.210 | 2.070 | 2.210 | 9,385 | +0.12(+5.74%) |
May 04, 2018 | 2.080 | 2.111 | 2.080 | 2.090 | 4,099 | +0.02(+0.97%) |
May 03, 2018 | 2.060 | 2.090 | 2.010 | 2.070 | 32,897 | -0.03(-1.43%) |
May 02, 2018 | 2.071 | 2.100 | 2.070 | 2.100 | 25,303 | +0.02(+0.96%) |
May 01, 2018 | 2.054 | 2.130 | 2.040 | 2.080 | 6,635 | +0.03(+1.46%) |
Apr 30, 2018 | 2.070 | 2.111 | 2.050 | 2.050 | 14,609 | -0.01(-0.49%) |
Apr 27, 2018 | 2.120 | 2.120 | 2.050 | 2.060 | 55,204 | -0.06(-2.83%) |
Apr 26, 2018 | 2.150 | 2.168 | 2.120 | 2.120 | 29,100 | -0.04(-1.85%) |
Apr 25, 2018 | 2.200 | 2.220 | 2.150 | 2.160 | 87,569 | -0.03(-1.37%) |
Apr 24, 2018 | 2.220 | 2.220 | 2.190 | 2.190 | 14,544 | -0.03(-1.35%) |
Apr 23, 2018 | 2.260 | 2.280 | 2.200 | 2.220 | 41,295 | -0.03(-1.33%) |
Apr 20, 2018 | 2.220 | 2.300 | 2.220 | 2.250 | 11,387 | -0.00(-0.04%) |
Apr 19, 2018 | 2.210 | 2.280 | 2.210 | 2.251 | 7,479 | +0.00(+0.04%) |
Apr 18, 2018 | 2.200 | 2.309 | 2.190 | 2.250 | 80,952 | +0.03(+1.35%) |
Apr 17, 2018 | 2.200 | 2.240 | 2.190 | 2.220 | 9,917 | +0.03(+1.37%) |
Apr 16, 2018 | 2.140 | 2.230 | 2.120 | 2.190 | 10,389 | +0.03(+1.39%) |
Apr 13, 2018 | 2.120 | 2.160 | 2.120 | 2.160 | 673 | +0.02(+0.93%) |
Apr 12, 2018 | 2.110 | 2.140 | 2.110 | 2.140 | 15,068 | +0.02(+0.94%) |
Apr 11, 2018 | 2.130 | 2.180 | 2.110 | 2.120 | 15,934 | -0.01(-0.47%) |
Apr 10, 2018 | 2.140 | 2.140 | 2.130 | 2.130 | 8,671 | +0.00(+0.00%) |
Apr 09, 2018 | 2.130 | 2.140 | 2.110 | 2.130 | 6,498 | -0.01(-0.47%) |
Apr 06, 2018 | 2.140 | 2.150 | 2.120 | 2.140 | 22,883 | +0.01(+0.47%) |
Apr 05, 2018 | 2.160 | 2.160 | 2.130 | 2.130 | 9,073 | -0.03(-1.42%) |
Apr 04, 2018 | 2.120 | 2.270 | 2.080 | 2.161 | 22,659 | +0.02(+0.97%) |
Apr 03, 2018 | 2.160 | 2.310 | 2.130 | 2.140 | 37,949 | +0.01(+0.40%) |
Apr 02, 2018 | 2.120 | 2.140 | 2.090 | 2.131 | 23,898 | +0.03(+1.50%) |
Mar 29, 2018 | 2.100 | 2.100 | 2.100 | 0 | +0.02(+0.76%) | |
Mar 28, 2018 | 2.110 | 2.110 | 2.080 | 2.084 | 12,162 | +0.00(+0.20%) |
Mar 27, 2018 | 2.120 | 2.147 | 2.080 | 2.080 | 13,806 | -0.03(-1.42%) |
Mar 26, 2018 | 2.140 | 2.140 | 2.080 | 2.110 | 37,385 | -0.01(-0.47%) |
Mar 23, 2018 | 2.110 | 2.120 | 2.070 | 2.120 | 25,011 | +0.06(+2.66%) |
Mar 22, 2018 | 2.130 | 2.140 | 2.060 | 2.065 | 22,530 | -0.06(-2.69%) |
Mar 21, 2018 | 2.090 | 2.133 | 2.080 | 2.122 | 7,563 | +0.01(+0.57%) |
Mar 20, 2018 | 2.260 | 2.260 | 2.090 | 2.110 | 23,125 | -0.11(-4.95%) |
Mar 19, 2018 | 2.280 | 2.280 | 2.210 | 2.220 | 31,851 | -0.01(-0.45%) |
Mar 16, 2018 | 2.080 | 2.230 | 2.070 | 2.230 | 54,823 | +0.13(+6.19%) |
Mar 15, 2018 | 1.940 | 2.170 | 1.940 | 2.100 | 185,045 | +0.17(+8.81%) |
Mar 14, 2018 | 2.100 | 2.115 | 1.820 | 1.930 | 376,102 | -0.16(-7.66%) |
Mar 13, 2018 | 2.150 | 2.240 | 2.090 | 2.090 | 96,394 | -0.05(-2.34%) |
Mar 12, 2018 | 2.270 | 2.290 | 2.090 | 2.140 | 160,550 | -0.13(-5.73%) |
Mar 09, 2018 | 2.310 | 2.312 | 2.270 | 2.270 | 15,737 | -0.03(-1.30%) |
Mar 08, 2018 | 2.340 | 2.497 | 2.290 | 2.300 | 31,339 | -0.05(-2.13%) |
Mar 07, 2018 | 2.290 | 2.370 | 2.290 | 2.350 | 44,040 | +0.05(+2.17%) |
Mar 06, 2018 | 2.300 | 2.390 | 2.300 | 2.300 | 41,264 | +0.01(+0.44%) |
Mar 05, 2018 | 2.320 | 2.400 | 2.270 | 2.290 | 55,298 | -0.04(-1.72%) |
Mar 02, 2018 | 2.330 | 2.360 | 2.290 | 2.330 | 28,224 | -0.01(-0.43%) |