Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 2.090 | 2.030 | 2.080 | 2,200,156 | +0.07(+3.48%) | |
Jun 28, 2018 | 2.060 | 2.060 | 2.000 | 2.010 | 2,283,010 | -0.03(-1.47%) |
Jun 27, 2018 | 2.000 | 2.060 | 2.000 | 2.040 | 3,201,375 | +0.03(+1.49%) |
Jun 26, 2018 | 2.010 | 2.065 | 2.000 | 2.010 | 3,307,031 | -0.01(-0.50%) |
Jun 25, 2018 | 2.080 | 2.090 | 2.020 | 2.020 | 2,039,201 | -0.05(-2.42%) |
Jun 22, 2018 | 2.040 | 2.075 | 2.040 | 2.070 | 1,492,423 | +0.05(+2.48%) |
Jun 21, 2018 | 2.030 | 2.090 | 2.020 | 2.020 | 3,552,653 | -0.05(-2.42%) |
Jun 20, 2018 | 2.040 | 2.100 | 2.020 | 2.070 | 4,709,562 | -0.03(-1.43%) |
Jun 19, 2018 | 2.050 | 2.110 | 2.050 | 2.100 | 2,413,078 | +0.02(+0.96%) |
Jun 18, 2018 | 2.090 | 2.110 | 2.070 | 2.080 | 2,151,488 | -0.06(-2.80%) |
Jun 15, 2018 | 2.140 | 2.150 | 2.140 | 11,905,920 | -0.01(-0.47%) | |
Jun 14, 2018 | 2.100 | 2.150 | 2.090 | 2.150 | 5,341,895 | +0.06(+2.87%) |
Jun 13, 2018 | 2.110 | 2.130 | 2.060 | 2.090 | 4,722,036 | -0.03(-1.42%) |
Jun 12, 2018 | 2.120 | 2.130 | 2.090 | 2.120 | 4,473,723 | -0.01(-0.47%) |
Jun 11, 2018 | 2.150 | 2.180 | 2.120 | 2.130 | 2,853,977 | -0.04(-1.84%) |
Jun 08, 2018 | 2.230 | 2.230 | 2.150 | 2.170 | 2,264,394 | -0.01(-0.46%) |
Jun 07, 2018 | 2.170 | 2.210 | 2.170 | 2.180 | 2,278,264 | -0.01(-0.46%) |
Jun 06, 2018 | 2.160 | 2.190 | 4,885,319 | -0.04(-1.79%) | ||
Jun 05, 2018 | 2.230 | 2.255 | 2.200 | 2.230 | 2,905,355 | +0.00(+0.00%) |
Jun 04, 2018 | 2.280 | 2.300 | 2.230 | 2.230 | 3,032,883 | -0.04(-1.76%) |
Jun 01, 2018 | 2.280 | 2.310 | 2.250 | 2.270 | 2,695,946 | -0.02(-0.87%) |
May 31, 2018 | 2.340 | 2.370 | 2.290 | 2.290 | 1,742,867 | -0.07(-2.97%) |
May 30, 2018 | 2.370 | 2.380 | 2.330 | 2.360 | 1,992,387 | -0.01(-0.42%) |
May 29, 2018 | 2.330 | 2.425 | 2.320 | 2.370 | 2,554,512 | +0.00(+0.00%) |
May 25, 2018 | 2.370 | 2.370 | 2.370 | 0 | -0.03(-1.25%) | |
May 24, 2018 | 2.310 | 2.420 | 2.300 | 2.400 | 5,728,372 | +0.12(+5.26%) |
May 23, 2018 | 2.300 | 2.300 | 2.250 | 2.280 | 1,994,129 | +0.01(+0.44%) |
May 22, 2018 | 2.250 | 2.310 | 2.250 | 2.270 | 2,501,906 | +0.02(+0.89%) |
May 21, 2018 | 2.310 | 2.340 | 2.240 | 2.250 | 2,722,190 | -0.07(-3.02%) |
May 18, 2018 | 2.270 | 2.360 | 2.270 | 2.320 | 4,788,879 | +0.02(+0.87%) |
May 17, 2018 | 2.300 | 2.300 | 2.270 | 2.300 | 2,950,967 | +0.03(+1.32%) |
May 16, 2018 | 2.330 | 2.350 | 2.270 | 2.270 | 2,462,972 | -0.06(-2.58%) |
May 15, 2018 | 2.300 | 2.360 | 2.280 | 2.330 | 6,061,838 | -0.04(-1.69%) |
May 14, 2018 | 2.340 | 2.387 | 2.325 | 2.370 | 7,724,446 | +0.02(+0.85%) |
May 11, 2018 | 2.320 | 2.360 | 2.270 | 2.350 | 5,595,681 | +0.00(+0.00%) |
May 10, 2018 | 2.530 | 2.530 | 2.320 | 2.350 | 9,840,493 | -0.11(-4.47%) |
May 09, 2018 | 2.490 | 2.500 | 2.420 | 2.460 | 4,724,697 | -0.01(-0.40%) |
May 08, 2018 | 2.450 | 2.470 | 2.400 | 2.470 | 2,513,065 | +0.03(+1.23%) |
May 07, 2018 | 2.430 | 2.500 | 2.430 | 2.440 | 3,523,503 | +0.01(+0.41%) |
May 04, 2018 | 2.410 | 2.480 | 2.410 | 2.430 | 1,811,757 | -0.02(-0.82%) |
May 03, 2018 | 2.500 | 2.510 | 2.430 | 2.450 | 2,264,717 | -0.02(-0.81%) |
May 02, 2018 | 2.410 | 2.510 | 2.400 | 2.470 | 7,776,006 | +0.08(+3.35%) |
May 01, 2018 | 2.320 | 2.390 | 2.320 | 2.390 | 4,351,792 | +0.05(+2.14%) |
Apr 30, 2018 | 2.330 | 2.370 | 2.330 | 2.340 | 3,010,233 | -0.05(-2.09%) |
Apr 27, 2018 | 2.340 | 2.440 | 2.335 | 2.390 | 3,727,144 | +0.05(+2.14%) |
Apr 26, 2018 | 2.300 | 2.350 | 2.220 | 2.340 | 11,682,793 | -0.17(-6.77%) |
Apr 25, 2018 | 2.480 | 2.530 | 2.445 | 2.510 | 3,587,273 | -0.01(-0.40%) |
Apr 24, 2018 | 2.430 | 2.520 | 2.415 | 2.520 | 3,385,783 | +0.10(+4.13%) |
Apr 23, 2018 | 2.440 | 2.450 | 2.405 | 2.420 | 3,478,038 | -0.07(-2.81%) |
Apr 20, 2018 | 2.440 | 2.510 | 2.420 | 2.490 | 4,495,902 | +0.00(+0.00%) |
Apr 19, 2018 | 2.480 | 2.490 | 2.410 | 2.490 | 3,286,275 | +0.03(+1.22%) |
Apr 18, 2018 | 2.450 | 2.500 | 2.410 | 2.460 | 4,569,743 | +0.03(+1.23%) |
Apr 17, 2018 | 2.420 | 2.450 | 2.400 | 2.430 | 2,785,877 | +0.00(+0.00%) |
Apr 16, 2018 | 2.410 | 2.440 | 2.380 | 2.430 | 2,215,658 | +0.01(+0.41%) |
Apr 13, 2018 | 2.300 | 2.420 | 2.270 | 2.420 | 4,455,314 | +0.14(+6.14%) |
Apr 12, 2018 | 2.340 | 2.350 | 2.260 | 2.280 | 6,403,954 | -0.09(-3.80%) |
Apr 11, 2018 | 2.420 | 2.440 | 2.343 | 2.370 | 13,394,911 | +0.01(+0.42%) |
Apr 10, 2018 | 2.440 | 2.480 | 2.350 | 2.360 | 7,581,785 | -0.07(-2.88%) |
Apr 09, 2018 | 2.500 | 2.510 | 2.430 | 2.430 | 2,424,243 | -0.07(-2.80%) |
Apr 06, 2018 | 2.570 | 2.590 | 2.485 | 2.500 | 3,927,450 | -0.05(-1.96%) |
Apr 05, 2018 | 2.530 | 2.590 | 2.500 | 2.550 | 3,446,144 | -0.01(-0.39%) |
Apr 04, 2018 | 2.640 | 2.640 | 2.545 | 2.560 | 2,444,432 | -0.02(-0.78%) |
Apr 03, 2018 | 2.650 | 2.650 | 2.570 | 2.580 | 2,283,794 | -0.07(-2.64%) |