Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 2.600 | 2.610 | 2.350 | 2.520 | 536,836 | -0.09(-3.45%) |
Jun 28, 2018 | 2.710 | 2.720 | 2.530 | 2.610 | 471,326 | -0.09(-3.33%) |
Jun 27, 2018 | 2.550 | 2.720 | 2.480 | 2.700 | 618,605 | +0.16(+6.30%) |
Jun 26, 2018 | 2.680 | 2.740 | 2.510 | 2.540 | 538,194 | -0.11(-4.15%) |
Jun 25, 2018 | 2.880 | 2.890 | 2.600 | 2.650 | 530,693 | -0.23(-7.99%) |
Jun 22, 2018 | 2.930 | 3.030 | 2.820 | 2.880 | 6,200,217 | -0.02(-0.69%) |
Jun 21, 2018 | 2.880 | 3.070 | 2.800 | 2.900 | 669,155 | +0.03(+1.05%) |
Jun 20, 2018 | 2.780 | 3.100 | 2.771 | 2.870 | 985,238 | +0.10(+3.61%) |
Jun 19, 2018 | 2.690 | 2.870 | 2.620 | 2.770 | 434,576 | +0.06(+2.21%) |
Jun 18, 2018 | 2.740 | 2.830 | 2.680 | 2.710 | 575,836 | -0.04(-1.45%) |
Jun 15, 2018 | 2.900 | 2.580 | 2.750 | 1,395,601 | +0.17(+6.59%) | |
Jun 14, 2018 | 2.450 | 2.630 | 2.430 | 2.580 | 799,148 | +0.15(+6.17%) |
Jun 13, 2018 | 2.450 | 2.560 | 2.420 | 2.430 | 692,095 | -0.03(-1.22%) |
Jun 12, 2018 | 2.500 | 2.634 | 2.450 | 2.460 | 699,481 | -0.02(-0.81%) |
Jun 11, 2018 | 2.390 | 2.520 | 2.260 | 2.480 | 936,498 | +0.00(+0.00%) |
Jun 08, 2018 | 2.510 | 2.530 | 2.390 | 2.480 | 578,417 | -0.05(-1.98%) |
Jun 07, 2018 | 2.600 | 2.600 | 2.420 | 2.530 | 680,223 | -0.06(-2.32%) |
Jun 06, 2018 | 2.380 | 2.600 | 2.380 | 2.590 | 825,698 | +0.23(+9.75%) |
Jun 05, 2018 | 2.490 | 2.570 | 2.200 | 2.360 | 1,150,199 | -0.13(-5.22%) |
Jun 04, 2018 | 2.510 | 2.576 | 2.360 | 2.490 | 1,428,944 | +0.07(+2.89%) |
Jun 01, 2018 | 2.290 | 2.540 | 2.250 | 2.420 | 1,356,544 | +0.16(+7.08%) |
May 31, 2018 | 2.340 | 2.380 | 2.120 | 2.260 | 1,012,368 | -0.06(-2.59%) |
May 30, 2018 | 2.030 | 2.360 | 2.030 | 2.320 | 1,104,394 | +0.28(+13.73%) |
May 29, 2018 | 2.140 | 2.400 | 2.030 | 2.040 | 1,501,724 | +0.05(+2.51%) |
May 25, 2018 | 1.990 | 1.990 | 1.990 | 0 | +0.02(+1.02%) | |
May 24, 2018 | 2.120 | 2.150 | 1.901 | 1.970 | 649,566 | -0.08(-3.90%) |
May 23, 2018 | 1.970 | 2.110 | 1.880 | 2.050 | 1,307,744 | +0.08(+4.06%) |
May 22, 2018 | 1.840 | 1.980 | 1.720 | 1.970 | 1,898,355 | +0.17(+9.44%) |
May 21, 2018 | 1.330 | 1.900 | 1.270 | 1.800 | 3,493,705 | +0.47(+35.34%) |
May 18, 2018 | 1.200 | 1.450 | 1.190 | 1.330 | 2,800,344 | +0.13(+10.83%) |
May 17, 2018 | 1.020 | 1.230 | 1.000 | 1.200 | 2,833,353 | +0.20(+20.07%) |
May 16, 2018 | 1.030 | 1.090 | 0.9412 | 0.9994 | 1,348,116 | +0.13(+14.81%) |
May 15, 2018 | 1.070 | 1.090 | 0.8700 | 0.8705 | 1,533,595 | -0.22(-20.14%) |
May 14, 2018 | 1.110 | 1.150 | 1.090 | 1.090 | 223,431 | -0.01(-0.91%) |
May 11, 2018 | 1.080 | 1.110 | 1.070 | 1.100 | 177,946 | +0.01(+0.92%) |
May 10, 2018 | 1.150 | 1.150 | 1.080 | 1.090 | 606,632 | -0.05(-4.39%) |
May 09, 2018 | 1.180 | 1.190 | 1.110 | 1.140 | 352,495 | -0.03(-2.56%) |
May 08, 2018 | 1.190 | 1.215 | 1.160 | 1.170 | 161,159 | -0.02(-1.68%) |
May 07, 2018 | 1.200 | 1.230 | 1.107 | 1.190 | 304,409 | -0.01(-0.83%) |
May 04, 2018 | 1.120 | 1.230 | 1.110 | 1.200 | 184,194 | +0.08(+7.14%) |
May 03, 2018 | 1.210 | 1.260 | 1.110 | 1.120 | 276,768 | -0.10(-8.20%) |
May 02, 2018 | 1.140 | 1.260 | 1.140 | 1.220 | 414,696 | +0.07(+6.09%) |
May 01, 2018 | 1.150 | 1.170 | 1.080 | 1.150 | 383,201 | -0.02(-1.71%) |
Apr 30, 2018 | 1.190 | 1.270 | 1.160 | 1.170 | 282,251 | +0.00(+0.00%) |
Apr 27, 2018 | 1.160 | 1.190 | 1.090 | 1.170 | 217,852 | +0.04(+3.54%) |
Apr 26, 2018 | 1.110 | 1.160 | 1.080 | 1.130 | 435,348 | +0.01(+0.89%) |
Apr 25, 2018 | 1.170 | 1.180 | 1.110 | 1.120 | 546,418 | -0.05(-4.27%) |
Apr 24, 2018 | 1.210 | 1.210 | 1.150 | 1.170 | 299,167 | -0.02(-1.68%) |
Apr 23, 2018 | 1.200 | 1.220 | 1.150 | 1.190 | 203,611 | +0.00(+0.00%) |
Apr 20, 2018 | 1.210 | 1.270 | 1.150 | 1.190 | 352,196 | -0.05(-4.03%) |
Apr 19, 2018 | 1.110 | 1.240 | 1.110 | 1.240 | 863,578 | +0.11(+9.73%) |
Apr 18, 2018 | 1.150 | 1.210 | 1.130 | 1.130 | 376,694 | -0.01(-0.88%) |
Apr 17, 2018 | 1.200 | 1.240 | 1.120 | 1.140 | 873,686 | -0.07(-5.79%) |
Apr 16, 2018 | 1.150 | 1.310 | 1.130 | 1.210 | 1,731,904 | +0.08(+7.08%) |
Apr 13, 2018 | 1.180 | 1.200 | 1.060 | 1.130 | 443,118 | -0.04(-3.42%) |
Apr 12, 2018 | 1.120 | 1.200 | 1.100 | 1.170 | 468,298 | +0.04(+3.54%) |
Apr 11, 2018 | 1.080 | 1.190 | 1.070 | 1.130 | 800,489 | +0.05(+4.63%) |
Apr 10, 2018 | 1.130 | 1.140 | 1.070 | 1.080 | 711,020 | -0.03(-2.70%) |
Apr 09, 2018 | 1.170 | 1.200 | 1.070 | 1.110 | 640,884 | -0.05(-4.31%) |
Apr 06, 2018 | 1.270 | 1.340 | 1.150 | 1.160 | 623,524 | -0.13(-10.08%) |
Apr 05, 2018 | 1.410 | 1.410 | 1.270 | 1.290 | 881,757 | -0.10(-7.19%) |
Apr 04, 2018 | 1.040 | 1.520 | 1.040 | 1.390 | 1,239,989 | +0.30(+27.52%) |
Apr 03, 2018 | 1.400 | 1.410 | 1.030 | 1.090 | 1,687,618 | -0.31(-22.14%) |