Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.845 | 2.845 | 2.750 | 2.750 | 4,742 | -0.10(-3.51%) |
May 30, 2018 | 2.786 | 2.869 | 2.750 | 2.850 | 12,636 | +0.02(+0.53%) |
May 29, 2018 | 2.864 | 2.864 | 2.800 | 2.835 | 9,437 | -0.17(-5.50%) |
May 25, 2018 | 3.000 | 3.000 | 3.000 | 0 | +0.21(+7.54%) | |
May 24, 2018 | 2.751 | 2.825 | 2.750 | 2.790 | 11,469 | -0.06(-2.12%) |
May 23, 2018 | 2.750 | 2.900 | 2.750 | 2.850 | 37,903 | +0.00(+0.00%) |
May 22, 2018 | 3.050 | 3.200 | 2.750 | 2.850 | 116,949 | -0.15(-5.00%) |
May 21, 2018 | 2.800 | 5.450 | 2.800 | 3.000 | 1,222,384 | +0.23(+8.11%) |
May 17, 2018 | 2.775 | 2.775 | 2.775 | 87 | +0.02(+0.91%) | |
May 16, 2018 | 2.750 | 2.800 | 2.750 | 2.750 | 5,614 | +0.00(+0.00%) |
May 15, 2018 | 2.750 | 2.800 | 2.750 | 2.750 | 3,230 | -0.15(-5.17%) |
May 14, 2018 | 2.650 | 3.150 | 2.462 | 2.900 | 100,349 | +0.25(+9.43%) |
May 11, 2018 | 2.650 | 2.700 | 2.650 | 2.650 | 7,686 | +0.10(+3.92%) |
May 10, 2018 | 2.400 | 2.588 | 2.350 | 2.550 | 10,313 | -0.04(-1.45%) |
May 09, 2018 | 2.550 | 2.700 | 2.549 | 2.587 | 19,392 | +0.09(+3.50%) |
May 08, 2018 | 2.456 | 2.500 | 2.400 | 2.500 | 2,768 | +0.10(+4.17%) |
May 07, 2018 | 2.350 | 2.450 | 2.350 | 2.400 | 13,256 | -0.08(-3.16%) |
May 04, 2018 | 2.300 | 2.478 | 2.300 | 2.478 | 1,770 | -0.07(-2.82%) |
May 03, 2018 | 2.550 | 2.600 | 2.443 | 2.550 | 4,132 | -0.15(-5.56%) |
May 02, 2018 | 2.650 | 2.700 | 2.600 | 2.700 | 2,629 | -0.11(-3.78%) |
May 01, 2018 | 2.550 | 2.850 | 2.550 | 2.806 | 13,193 | +0.21(+7.93%) |
Apr 30, 2018 | 2.597 | 2.614 | 2.550 | 2.600 | 1,629 | -0.16(-5.64%) |
Apr 27, 2018 | 2.526 | 2.755 | 2.526 | 2.755 | 10,974 | +0.11(+4.01%) |
Apr 26, 2018 | 2.599 | 2.650 | 2.599 | 2.649 | 1,344 | -0.10(-3.67%) |
Apr 25, 2018 | 2.751 | 2.751 | 2.750 | 2.750 | 708 | +0.20(+7.84%) |
Apr 24, 2018 | 2.550 | 2.550 | 2.550 | 2.550 | 184 | -0.10(-3.77%) |
Apr 20, 2018 | 2.650 | 2.650 | 2.650 | 152 | +0.04(+1.73%) | |
Apr 19, 2018 | 2.600 | 2.605 | 2.600 | 2.605 | 334 | -0.02(-0.83%) |
Apr 18, 2018 | 2.700 | 2.700 | 2.627 | 2.627 | 3,432 | -0.11(-3.96%) |
Apr 17, 2018 | 2.650 | 2.799 | 2.650 | 2.735 | 2,736 | +0.12(+4.63%) |
Apr 16, 2018 | 2.550 | 2.614 | 2.550 | 2.614 | 1,566 | +0.01(+0.54%) |
Apr 13, 2018 | 2.600 | 2.600 | 2.600 | 2.600 | 1,386 | -0.01(-0.30%) |
Apr 12, 2018 | 2.615 | 2.650 | 2.600 | 2.608 | 2,231 | +0.06(+2.27%) |
Apr 11, 2018 | 2.400 | 2.604 | 2.400 | 2.550 | 18,775 | +0.23(+9.69%) |
Apr 10, 2018 | 2.300 | 2.328 | 2.300 | 2.325 | 3,766 | +0.00(+0.00%) |
Apr 09, 2018 | 2.450 | 2.450 | 2.300 | 2.325 | 5,014 | -0.18(-7.01%) |
Apr 06, 2018 | 2.500 | 2.511 | 2.500 | 2.500 | 11,658 | -0.03(-1.00%) |
Apr 05, 2018 | 2.525 | 2.525 | 2.510 | 2.525 | 1,236 | -0.02(-0.97%) |
Apr 04, 2018 | 2.524 | 2.550 | 2.524 | 2.550 | 1,448 | +0.05(+2.00%) |
Apr 03, 2018 | 2.600 | 2.600 | 2.500 | 2.500 | 531 | -0.05(-1.96%) |
Apr 02, 2018 | 2.500 | 2.600 | 2.500 | 2.550 | 3,411 | +0.15(+6.25%) |
Mar 29, 2018 | 2.400 | 2.400 | 2.400 | 0 | +0.01(+0.30%) | |
Mar 28, 2018 | 2.393 | 2.393 | 2.393 | 2.393 | 345 | +0.03(+1.18%) |
Mar 27, 2018 | 2.400 | 2.497 | 2.352 | 2.365 | 10,984 | -0.18(-7.22%) |
Mar 26, 2018 | 2.463 | 2.549 | 2.450 | 2.549 | 4,327 | +0.15(+6.21%) |
Mar 23, 2018 | 2.575 | 2.575 | 2.200 | 2.400 | 10,648 | -0.24(-9.17%) |
Mar 22, 2018 | 2.700 | 2.750 | 2.600 | 2.642 | 3,193 | -0.07(-2.66%) |
Mar 21, 2018 | 2.750 | 2.750 | 2.715 | 2.715 | 727 | -0.04(-1.29%) |
Mar 20, 2018 | 2.700 | 2.750 | 2.700 | 2.750 | 1,125 | -0.05(-1.79%) |
Mar 19, 2018 | 2.725 | 2.900 | 2.700 | 2.800 | 43,599 | +0.05(+1.82%) |
Mar 16, 2018 | 2.900 | 2.900 | 2.700 | 2.750 | 1,883 | +0.00(+0.00%) |
Mar 15, 2018 | 2.750 | 2.750 | 2.750 | 2.750 | 227 | -0.11(-3.99%) |
Mar 14, 2018 | 3.195 | 3.195 | 2.600 | 2.864 | 7,822 | +0.16(+6.09%) |
Mar 13, 2018 | 2.800 | 2.801 | 2.651 | 2.700 | 4,292 | -0.15(-5.26%) |
Mar 12, 2018 | 2.800 | 3.050 | 2.650 | 2.850 | 40,037 | -0.10(-3.39%) |
Mar 09, 2018 | 2.750 | 2.999 | 2.750 | 2.950 | 9,563 | +0.20(+7.27%) |
Mar 08, 2018 | 2.700 | 3.100 | 2.700 | 2.750 | 22,546 | +0.10(+3.77%) |
Mar 07, 2018 | 2.750 | 2.800 | 2.650 | 2.650 | 3,960 | -0.20(-7.02%) |
Mar 06, 2018 | 2.633 | 2.960 | 2.600 | 2.850 | 19,573 | +0.25(+9.62%) |
Mar 05, 2018 | 2.601 | 2.650 | 2.451 | 2.600 | 9,100 | -0.05(-1.89%) |