Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.905 | 2.936 | 2.905 | 2.936 | 216,442 | +0.03(+1.07%) |
May 30, 2018 | 2.931 | 2.931 | 2.905 | 2.905 | 403,528 | -0.03(-1.06%) |
May 29, 2018 | 2.931 | 2.936 | 2.910 | 2.936 | 325,967 | -0.02(-0.53%) |
May 25, 2018 | 2.952 | 2.952 | 2.952 | 0 | -0.01(-0.17%) | |
May 24, 2018 | 2.957 | 2.967 | 2.952 | 2.957 | 236,299 | +0.00(+0.00%) |
May 23, 2018 | 2.931 | 2.957 | 2.931 | 2.957 | 145,158 | +0.02(+0.53%) |
May 22, 2018 | 2.947 | 2.947 | 2.931 | 2.941 | 303,846 | +0.00(+0.00%) |
May 21, 2018 | 2.931 | 2.947 | 2.926 | 2.941 | 237,472 | -0.01(-0.18%) |
May 18, 2018 | 2.916 | 2.947 | 2.916 | 2.947 | 334,805 | +0.04(+1.24%) |
May 17, 2018 | 2.936 | 2.941 | 2.910 | 2.910 | 379,617 | -0.04(-1.23%) |
May 16, 2018 | 2.931 | 2.947 | 2.931 | 2.947 | 291,272 | +0.00(+0.00%) |
May 15, 2018 | 2.972 | 2.978 | 2.941 | 2.947 | 345,158 | -0.03(-1.04%) |
May 14, 2018 | 2.988 | 3.009 | 2.967 | 2.978 | 262,801 | +0.00(+0.00%) |
May 11, 2018 | 2.978 | 2.993 | 2.972 | 2.978 | 132,855 | -0.01(-0.17%) |
May 10, 2018 | 2.978 | 2.983 | 2.972 | 2.983 | 215,469 | +0.01(+0.17%) |
May 09, 2018 | 2.998 | 3.009 | 2.962 | 2.978 | 265,531 | -0.02(-0.69%) |
May 08, 2018 | 2.998 | 3.009 | 2.972 | 2.998 | 295,640 | -0.01(-0.17%) |
May 07, 2018 | 3.003 | 3.014 | 3.003 | 3.003 | 182,884 | +0.00(+0.00%) |
May 04, 2018 | 3.009 | 3.019 | 3.003 | 3.003 | 327,321 | -0.02(-0.68%) |
May 03, 2018 | 3.060 | 3.060 | 3.015 | 3.024 | 337,682 | -0.05(-1.68%) |
May 02, 2018 | 3.065 | 3.076 | 3.050 | 3.076 | 163,437 | +0.01(+0.34%) |
May 01, 2018 | 3.071 | 3.071 | 3.046 | 3.065 | 316,838 | -0.01(-0.34%) |
Apr 30, 2018 | 3.045 | 3.076 | 3.029 | 3.076 | 526,071 | +0.04(+1.36%) |
Apr 27, 2018 | 3.024 | 3.037 | 3.019 | 3.034 | 313,929 | +0.01(+0.17%) |
Apr 26, 2018 | 2.998 | 3.029 | 2.998 | 3.029 | 159,902 | +0.05(+1.74%) |
Apr 25, 2018 | 2.983 | 2.998 | 2.972 | 2.978 | 176,239 | -0.02(-0.69%) |
Apr 24, 2018 | 3.003 | 3.009 | 2.978 | 2.998 | 274,708 | +0.01(+0.17%) |
Apr 23, 2018 | 2.988 | 3.003 | 2.980 | 2.993 | 185,002 | -0.01(-0.17%) |
Apr 20, 2018 | 2.998 | 3.009 | 2.988 | 2.998 | 250,125 | -0.01(-0.34%) |
Apr 19, 2018 | 3.009 | 3.014 | 2.988 | 3.009 | 294,973 | -0.01(-0.17%) |
Apr 18, 2018 | 3.024 | 3.027 | 3.003 | 3.014 | 284,500 | +0.00(+0.00%) |
Apr 17, 2018 | 2.988 | 3.045 | 2.988 | 3.014 | 327,847 | +0.03(+1.04%) |
Apr 16, 2018 | 2.998 | 3.024 | 2.972 | 2.983 | 270,266 | +0.00(+0.00%) |
Apr 13, 2018 | 2.993 | 3.001 | 2.972 | 2.983 | 170,712 | +0.01(+0.17%) |
Apr 12, 2018 | 3.019 | 3.034 | 2.978 | 2.978 | 196,220 | -0.04(-1.37%) |
Apr 11, 2018 | 3.045 | 3.045 | 3.009 | 3.019 | 266,072 | -0.03(-1.02%) |
Apr 10, 2018 | 3.050 | 3.060 | 3.035 | 3.050 | 613,456 | +0.00(+0.00%) |
Apr 09, 2018 | 2.993 | 3.055 | 2.993 | 3.050 | 470,375 | +0.06(+1.90%) |
Apr 06, 2018 | 2.998 | 3.024 | 2.988 | 2.993 | 537,626 | -0.02(-0.69%) |
Apr 05, 2018 | 2.931 | 3.014 | 2.921 | 3.014 | 732,933 | +0.08(+2.82%) |
Apr 04, 2018 | 2.910 | 2.936 | 2.910 | 2.931 | 277,422 | +0.01(+0.18%) |
Apr 03, 2018 | 2.941 | 2.947 | 2.905 | 2.926 | 489,160 | -0.01(-0.18%) |
Apr 02, 2018 | 2.962 | 2.965 | 2.910 | 2.931 | 545,439 | -0.01(-0.35%) |
Mar 29, 2018 | 2.941 | 2.941 | 2.941 | 0 | +0.04(+1.25%) | |
Mar 28, 2018 | 2.910 | 2.931 | 2.900 | 2.905 | 313,789 | -0.01(-0.18%) |
Mar 27, 2018 | 2.921 | 2.921 | 2.900 | 2.910 | 218,835 | -0.01(-0.18%) |
Mar 26, 2018 | 2.921 | 2.931 | 2.900 | 2.916 | 155,536 | +0.02(+0.71%) |
Mar 23, 2018 | 2.910 | 2.910 | 2.890 | 2.895 | 308,528 | -0.01(-0.36%) |
Mar 22, 2018 | 2.947 | 2.947 | 2.903 | 2.905 | 286,429 | -0.05(-1.58%) |
Mar 21, 2018 | 2.962 | 2.967 | 2.947 | 2.952 | 326,837 | -0.01(-0.35%) |
Mar 20, 2018 | 2.967 | 2.967 | 2.952 | 2.962 | 204,617 | +0.01(+0.17%) |
Mar 19, 2018 | 2.962 | 2.962 | 2.947 | 2.957 | 227,672 | +0.00(+0.00%) |
Mar 16, 2018 | 2.983 | 2.983 | 2.952 | 2.957 | 220,574 | -0.02(-0.69%) |
Mar 15, 2018 | 2.983 | 2.983 | 2.962 | 2.978 | 175,111 | +0.01(+0.17%) |
Mar 14, 2018 | 2.967 | 2.972 | 2.957 | 2.972 | 150,940 | +0.02(+0.70%) |
Mar 13, 2018 | 2.962 | 2.973 | 2.952 | 2.952 | 301,099 | +0.00(+0.09%) |
Mar 12, 2018 | 2.964 | 2.969 | 2.939 | 2.949 | 528,683 | +0.00(+0.00%) |
Mar 09, 2018 | 2.944 | 2.974 | 2.943 | 2.949 | 327,853 | +0.03(+0.86%) |
Mar 08, 2018 | 2.924 | 2.939 | 2.916 | 2.924 | 185,151 | +0.01(+0.17%) |
Mar 07, 2018 | 2.924 | 2.919 | 434,071 | +0.03(+1.04%) | ||
Mar 06, 2018 | 2.904 | 2.904 | 2.889 | 2.889 | 179,072 | -0.01(-0.17%) |
Mar 05, 2018 | 2.859 | 2.894 | 2.849 | 2.894 | 435,614 | +0.03(+0.88%) |
Mar 02, 2018 | 2.864 | 2.869 | 2.854 | 2.869 | 281,928 | -0.01(-0.18%) |