Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 2.490 | 2.580 | 2.475 | 2.520 | 6,008 | +0.03(+1.20%) |
Jun 28, 2018 | 2.480 | 2.490 | 2.400 | 2.490 | 17,421 | +0.03(+1.22%) |
Jun 27, 2018 | 2.499 | 2.500 | 2.460 | 2.460 | 13,414 | +0.00(+0.00%) |
Jun 26, 2018 | 2.540 | 2.540 | 2.395 | 2.460 | 19,945 | -0.07(-2.77%) |
Jun 25, 2018 | 2.570 | 2.630 | 2.430 | 2.530 | 52,779 | -0.06(-2.32%) |
Jun 22, 2018 | 2.484 | 2.590 | 2.400 | 2.590 | 73,388 | +0.22(+9.28%) |
Jun 21, 2018 | 2.430 | 2.430 | 2.330 | 2.370 | 20,822 | -0.06(-2.47%) |
Jun 20, 2018 | 2.500 | 2.521 | 2.416 | 2.430 | 17,803 | +0.00(+0.00%) |
Jun 19, 2018 | 2.460 | 2.480 | 2.427 | 2.430 | 41,532 | -0.08(-3.19%) |
Jun 18, 2018 | 2.540 | 2.570 | 2.504 | 2.510 | 6,196 | -0.05(-1.95%) |
Jun 15, 2018 | 2.587 | 2.486 | 2.560 | 28,958 | +0.02(+0.79%) | |
Jun 14, 2018 | 2.630 | 2.630 | 2.510 | 2.540 | 20,526 | -0.04(-1.55%) |
Jun 13, 2018 | 2.600 | 2.600 | 2.530 | 2.580 | 21,411 | +0.01(+0.35%) |
Jun 12, 2018 | 2.490 | 2.592 | 2.490 | 2.571 | 47,340 | +0.08(+3.28%) |
Jun 11, 2018 | 2.450 | 2.520 | 2.450 | 2.489 | 21,209 | +0.04(+1.60%) |
Jun 08, 2018 | 2.480 | 2.490 | 2.412 | 2.450 | 17,359 | -0.01(-0.54%) |
Jun 07, 2018 | 2.482 | 2.548 | 2.431 | 2.463 | 12,226 | +0.00(+0.13%) |
Jun 06, 2018 | 2.460 | 15,265 | +0.01(+0.41%) | |||
Jun 05, 2018 | 2.590 | 2.590 | 2.420 | 2.450 | 115,561 | -0.15(-5.77%) |
Jun 04, 2018 | 2.710 | 2.710 | 2.520 | 2.600 | 13,356 | -0.05(-1.89%) |
Jun 01, 2018 | 2.600 | 2.730 | 2.600 | 2.650 | 12,414 | +0.06(+2.32%) |
May 31, 2018 | 2.570 | 2.600 | 2.450 | 2.590 | 12,468 | +0.05(+1.97%) |
May 30, 2018 | 2.500 | 2.580 | 2.490 | 2.540 | 32,774 | +0.07(+2.83%) |
May 29, 2018 | 2.480 | 2.510 | 2.413 | 2.470 | 15,387 | -0.02(-0.80%) |
May 25, 2018 | 2.490 | 2.490 | 2.490 | 0 | -0.18(-6.74%) | |
May 24, 2018 | 2.660 | 2.740 | 2.570 | 2.670 | 109,985 | -0.09(-3.26%) |
May 23, 2018 | 2.790 | 2.790 | 2.680 | 2.760 | 47,471 | -0.07(-2.47%) |
May 22, 2018 | 2.840 | 2.950 | 2.820 | 2.830 | 61,080 | +0.03(+1.07%) |
May 21, 2018 | 2.920 | 3.020 | 2.570 | 2.800 | 121,634 | -0.10(-3.45%) |
May 18, 2018 | 2.850 | 2.950 | 2.801 | 2.900 | 60,689 | +0.00(+0.00%) |
May 17, 2018 | 2.830 | 2.900 | 2.700 | 2.900 | 222,699 | -0.09(-3.01%) |
May 16, 2018 | 2.800 | 3.150 | 2.790 | 2.990 | 301,576 | +0.29(+10.74%) |
May 15, 2018 | 2.700 | 2.740 | 2.610 | 2.700 | 72,527 | -0.01(-0.37%) |
May 14, 2018 | 2.600 | 2.800 | 2.540 | 2.710 | 132,798 | +0.21(+8.40%) |
May 11, 2018 | 2.460 | 2.580 | 2.430 | 2.500 | 17,538 | +0.03(+1.21%) |
May 10, 2018 | 2.540 | 2.540 | 2.425 | 2.470 | 22,610 | +0.02(+0.78%) |
May 09, 2018 | 2.420 | 2.490 | 2.410 | 2.451 | 16,714 | +0.01(+0.44%) |
May 08, 2018 | 2.438 | 2.470 | 2.420 | 2.440 | 27,833 | +0.00(+0.00%) |
May 07, 2018 | 2.430 | 2.450 | 2.410 | 2.440 | 21,148 | +0.05(+1.97%) |
May 04, 2018 | 2.460 | 2.518 | 2.380 | 2.393 | 34,374 | -0.06(-2.33%) |
May 03, 2018 | 2.500 | 2.520 | 2.390 | 2.450 | 52,988 | +0.01(+0.41%) |
May 02, 2018 | 2.400 | 2.680 | 2.400 | 2.440 | 115,733 | +0.04(+1.47%) |
May 01, 2018 | 2.450 | 2.460 | 2.340 | 2.405 | 39,718 | -0.04(-1.45%) |
Apr 30, 2018 | 2.340 | 2.453 | 2.323 | 2.440 | 17,662 | +0.12(+5.17%) |
Apr 27, 2018 | 2.330 | 2.340 | 2.280 | 2.320 | 21,440 | +0.00(+0.00%) |
Apr 26, 2018 | 2.340 | 2.380 | 2.240 | 2.320 | 46,611 | +0.00(+0.00%) |
Apr 25, 2018 | 2.280 | 2.320 | 2.252 | 2.320 | 58,811 | +0.07(+3.11%) |
Apr 24, 2018 | 2.240 | 2.273 | 2.238 | 2.250 | 19,909 | +0.03(+1.35%) |
Apr 23, 2018 | 2.260 | 2.279 | 2.170 | 2.220 | 53,546 | -0.07(-3.19%) |
Apr 20, 2018 | 2.300 | 2.320 | 2.150 | 2.293 | 80,103 | -0.01(-0.30%) |
Apr 19, 2018 | 2.270 | 2.310 | 2.250 | 2.300 | 50,605 | +0.05(+2.22%) |
Apr 18, 2018 | 2.160 | 2.290 | 2.160 | 2.250 | 67,515 | +0.09(+4.17%) |
Apr 17, 2018 | 2.280 | 2.280 | 2.130 | 2.160 | 72,795 | +0.02(+0.93%) |
Apr 16, 2018 | 2.080 | 2.150 | 2.040 | 2.140 | 48,636 | +0.08(+3.88%) |
Apr 13, 2018 | 2.100 | 2.120 | 2.060 | 2.060 | 29,844 | -0.03(-1.44%) |
Apr 12, 2018 | 2.050 | 2.090 | 2.020 | 2.090 | 32,604 | +0.08(+3.98%) |
Apr 11, 2018 | 2.030 | 2.065 | 1.980 | 2.010 | 22,723 | -0.01(-0.30%) |
Apr 10, 2018 | 2.020 | 2.040 | 2.009 | 2.016 | 37,750 | -0.00(-0.20%) |
Apr 09, 2018 | 2.070 | 2.079 | 1.980 | 2.020 | 38,930 | +0.02(+0.86%) |
Apr 06, 2018 | 2.070 | 2.070 | 1.990 | 2.003 | 33,211 | -0.02(-0.80%) |
Apr 05, 2018 | 2.050 | 2.066 | 2.000 | 2.019 | 68,891 | +0.01(+0.45%) |
Apr 04, 2018 | 2.000 | 2.010 | 1.950 | 2.010 | 36,297 | +0.03(+1.52%) |
Apr 03, 2018 | 2.070 | 2.110 | 1.960 | 1.980 | 186,087 | -0.12(-5.71%) |