Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.400 | 2.500 | 2.250 | 2.300 | 1,110,963 | -0.05(-2.13%) |
May 30, 2018 | 2.300 | 2.449 | 2.250 | 2.350 | 921,031 | +0.10(+4.44%) |
May 29, 2018 | 2.000 | 2.350 | 1.950 | 2.250 | 1,463,879 | +0.40(+21.62%) |
May 25, 2018 | 1.850 | 1.850 | 1.850 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 1.900 | 1.950 | 1.850 | 1.850 | 280,207 | -0.05(-2.63%) |
May 23, 2018 | 1.800 | 1.900 | 1.800 | 1.900 | 181,695 | +0.10(+5.56%) |
May 22, 2018 | 1.850 | 1.950 | 1.800 | 1.800 | 421,516 | -0.05(-2.70%) |
May 21, 2018 | 1.850 | 2.100 | 1.800 | 1.850 | 659,895 | -0.05(-2.63%) |
May 18, 2018 | 1.950 | 1.975 | 1.850 | 1.900 | 274,797 | +0.00(+0.00%) |
May 17, 2018 | 1.700 | 2.075 | 1.650 | 1.900 | 650,075 | +0.20(+11.76%) |
May 16, 2018 | 1.750 | 1.750 | 1.650 | 1.700 | 318,821 | +0.00(+0.00%) |
May 15, 2018 | 1.650 | 1.750 | 1.600 | 1.700 | 271,518 | +0.05(+3.03%) |
May 14, 2018 | 1.700 | 1.750 | 1.600 | 1.650 | 625,767 | -0.05(-2.94%) |
May 11, 2018 | 1.600 | 1.700 | 1.500 | 1.700 | 402,132 | +0.10(+6.25%) |
May 10, 2018 | 1.750 | 1.800 | 1.400 | 1.600 | 939,324 | -0.15(-8.57%) |
May 09, 2018 | 1.600 | 1.800 | 1.450 | 1.750 | 1,549,418 | +0.15(+9.37%) |
May 08, 2018 | 1.550 | 1.650 | 1.400 | 1.600 | 1,602,793 | +0.25(+18.52%) |
May 07, 2018 | 1.300 | 1.400 | 1.250 | 1.350 | 974,634 | +0.10(+8.00%) |
May 04, 2018 | 1.300 | 1.400 | 1.250 | 1.250 | 1,046,503 | -0.02(-1.57%) |
May 03, 2018 | 1.250 | 1.300 | 1.250 | 1.270 | 1,205,955 | +0.02(+1.60%) |
May 02, 2018 | 1.250 | 1.300 | 1.250 | 1.250 | 1,432,555 | +0.00(+0.00%) |
May 01, 2018 | 1.400 | 1.450 | 1.250 | 1.250 | 7,738,913 | -0.15(-10.71%) |
Apr 30, 2018 | 1.450 | 1.500 | 1.400 | 1.400 | 489,009 | -0.05(-3.45%) |
Apr 27, 2018 | 1.550 | 1.600 | 1.375 | 1.450 | 1,066,736 | -0.10(-6.45%) |
Apr 26, 2018 | 1.650 | 1.675 | 1.550 | 1.550 | 226,906 | -0.10(-6.06%) |
Apr 25, 2018 | 1.550 | 1.650 | 1.500 | 1.650 | 1,923,911 | -0.05(-2.94%) |
Apr 24, 2018 | 1.700 | 1.750 | 1.650 | 1.700 | 344,133 | +0.00(+0.00%) |
Apr 23, 2018 | 1.800 | 1.800 | 1.700 | 1.700 | 660,849 | -0.10(-5.56%) |
Apr 20, 2018 | 1.800 | 1.850 | 1.750 | 1.800 | 284,379 | +0.00(+0.00%) |
Apr 19, 2018 | 1.800 | 1.850 | 1.750 | 1.800 | 428,990 | +0.00(+0.00%) |
Apr 18, 2018 | 1.900 | 1.900 | 1.750 | 1.800 | 309,848 | -0.10(-5.26%) |
Apr 17, 2018 | 1.850 | 1.950 | 1.800 | 1.900 | 838,463 | +0.10(+5.56%) |
Apr 16, 2018 | 1.750 | 1.850 | 1.700 | 1.800 | 666,966 | +0.05(+2.86%) |
Apr 13, 2018 | 1.800 | 1.850 | 1.700 | 1.750 | 128,095 | -0.05(-2.78%) |
Apr 12, 2018 | 1.800 | 1.850 | 1.750 | 1.800 | 231,683 | +0.00(+0.00%) |
Apr 11, 2018 | 1.700 | 1.800 | 1.700 | 1.800 | 102,000 | +0.05(+2.86%) |
Apr 10, 2018 | 1.700 | 1.800 | 1.700 | 1.750 | 122,247 | +0.05(+2.94%) |
Apr 09, 2018 | 1.700 | 1.800 | 1.675 | 1.700 | 118,164 | +0.00(+0.00%) |
Apr 06, 2018 | 1.750 | 1.800 | 1.650 | 1.700 | 256,567 | -0.05(-2.86%) |
Apr 05, 2018 | 1.750 | 1.800 | 1.700 | 1.750 | 219,857 | +0.05(+2.94%) |
Apr 04, 2018 | 1.650 | 1.750 | 1.625 | 1.700 | 160,628 | +0.05(+3.03%) |
Apr 03, 2018 | 1.650 | 1.750 | 1.650 | 1.650 | 540,390 | +0.00(+0.00%) |
Apr 02, 2018 | 1.650 | 1.750 | 1.650 | 1.650 | 303,819 | +0.05(+3.12%) |
Mar 29, 2018 | 1.600 | 1.600 | 1.600 | 0 | -0.15(-8.57%) | |
Mar 28, 2018 | 1.750 | 1.800 | 1.700 | 1.750 | 415,009 | +0.00(+0.00%) |
Mar 27, 2018 | 1.800 | 1.850 | 1.750 | 1.750 | 283,162 | -0.05(-2.78%) |
Mar 26, 2018 | 1.800 | 1.850 | 1.750 | 1.800 | 203,607 | +0.00(+0.00%) |
Mar 23, 2018 | 1.800 | 1.850 | 1.750 | 1.800 | 207,206 | +0.00(+0.00%) |
Mar 22, 2018 | 1.850 | 1.850 | 1.700 | 1.800 | 326,274 | -0.05(-2.70%) |
Mar 21, 2018 | 1.800 | 1.850 | 1.750 | 1.850 | 227,182 | +0.05(+2.78%) |
Mar 20, 2018 | 1.750 | 1.800 | 1.700 | 1.800 | 377,152 | +0.05(+2.86%) |
Mar 19, 2018 | 1.750 | 1.788 | 1.700 | 1.750 | 264,968 | -0.05(-2.78%) |
Mar 16, 2018 | 1.750 | 1.800 | 1.750 | 1.800 | 366,949 | +0.00(+0.00%) |
Mar 15, 2018 | 1.750 | 1.800 | 1.700 | 1.800 | 207,342 | +0.05(+2.86%) |
Mar 14, 2018 | 1.700 | 1.750 | 1.675 | 1.750 | 185,612 | +0.05(+2.94%) |
Mar 13, 2018 | 1.650 | 1.750 | 1.650 | 1.700 | 224,354 | +0.05(+3.03%) |
Mar 12, 2018 | 1.750 | 1.750 | 1.675 | 1.650 | 344,491 | -0.05(-2.94%) |
Mar 09, 2018 | 1.700 | 1.775 | 1.675 | 1.700 | 135,059 | +0.00(+0.00%) |
Mar 08, 2018 | 1.700 | 1.750 | 1.700 | 1.700 | 67,449 | +0.00(+0.00%) |
Mar 07, 2018 | 1.750 | 1.700 | 176,513 | +0.05(+3.03%) | ||
Mar 06, 2018 | 1.650 | 1.700 | 1.600 | 1.650 | 586,820 | +0.05(+3.12%) |
Mar 05, 2018 | 1.700 | 1.725 | 1.600 | 1.600 | 182,870 | -0.10(-5.88%) |
Mar 02, 2018 | 1.650 | 1.750 | 1.600 | 1.700 | 184,150 | +0.05(+3.03%) |