Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 2.477 | 2.697 | 2.418 | 2.475 | 7,911 | +0.03(+1.35%) |
Jun 28, 2018 | 2.459 | 2.582 | 2.418 | 2.442 | 43,350 | +0.00(+0.00%) |
Jun 27, 2018 | 2.508 | 2.508 | 2.442 | 2.442 | 16,816 | -0.09(-3.57%) |
Jun 26, 2018 | 2.527 | 2.533 | 2.524 | 2.533 | 5,747 | +0.02(+0.65%) |
Jun 25, 2018 | 2.549 | 2.549 | 2.516 | 2.516 | 16,440 | -0.03(-1.29%) |
Jun 22, 2018 | 2.607 | 2.607 | 2.549 | 2.549 | 4,476 | -0.01(-0.32%) |
Jun 21, 2018 | 2.590 | 2.590 | 2.557 | 2.557 | 10,636 | -0.04(-1.58%) |
Jun 20, 2018 | 2.615 | 2.623 | 2.566 | 2.598 | 8,905 | +0.00(+0.00%) |
Jun 19, 2018 | 2.615 | 2.656 | 2.598 | 2.598 | 2,894 | -0.07(-2.47%) |
Jun 18, 2018 | 2.598 | 2.755 | 2.598 | 2.664 | 4,384 | +0.07(+2.86%) |
Jun 15, 2018 | 2.672 | 2.631 | 2.590 | 20,262 | -0.04(-1.56%) | |
Jun 14, 2018 | 2.623 | 2.631 | 2.623 | 2.631 | 605 | +0.01(+0.31%) |
Jun 13, 2018 | 2.681 | 2.681 | 2.623 | 2.623 | 1,909 | -0.07(-2.45%) |
Jun 12, 2018 | 2.598 | 2.689 | 2.574 | 2.689 | 1,617 | +0.08(+3.15%) |
Jun 11, 2018 | 2.607 | 2.631 | 2.602 | 2.607 | 1,523 | -0.05(-1.86%) |
Jun 08, 2018 | 2.631 | 2.709 | 2.598 | 2.656 | 3,918 | +0.08(+2.95%) |
Jun 07, 2018 | 2.656 | 2.656 | 2.580 | 2.580 | 905 | -0.07(-2.57%) |
Jun 06, 2018 | 2.640 | 2.771 | 2.640 | 2.648 | 29,766 | +0.01(+0.31%) |
Jun 05, 2018 | 2.642 | 2.642 | 2.607 | 2.640 | 3,985 | +0.06(+2.23%) |
Jun 04, 2018 | 2.664 | 2.664 | 2.582 | 2.582 | 2,945 | -0.07(-2.79%) |
Jun 01, 2018 | 2.663 | 2.851 | 2.574 | 2.656 | 93,205 | +0.02(+0.94%) |
May 31, 2018 | 2.623 | 2.688 | 2.598 | 2.631 | 8,554 | +0.02(+0.95%) |
May 30, 2018 | 2.705 | 2.705 | 2.598 | 2.607 | 6,096 | +0.00(+0.00%) |
May 29, 2018 | 2.798 | 2.812 | 2.598 | 2.607 | 13,108 | -0.20(-7.04%) |
May 25, 2018 | 2.804 | 2.804 | 2.804 | 0 | +0.08(+3.02%) | |
May 24, 2018 | 2.820 | 2.820 | 2.681 | 2.722 | 3,870 | -0.08(-2.93%) |
May 23, 2018 | 2.697 | 2.804 | 2.697 | 2.804 | 4,432 | +0.17(+6.56%) |
May 22, 2018 | 2.648 | 2.903 | 2.631 | 2.631 | 14,041 | +0.04(+1.59%) |
May 21, 2018 | 2.631 | 2.631 | 2.590 | 2.590 | 3,045 | -0.03(-1.25%) |
May 18, 2018 | 2.820 | 2.820 | 2.590 | 2.623 | 14,450 | -0.15(-5.34%) |
May 17, 2018 | 2.779 | 2.779 | 2.771 | 2.771 | 5,445 | +0.02(+0.90%) |
May 16, 2018 | 2.730 | 2.853 | 2.673 | 2.746 | 10,508 | -0.10(-3.47%) |
May 15, 2018 | 2.763 | 2.845 | 2.681 | 2.845 | 5,490 | +0.12(+4.22%) |
May 14, 2018 | 2.782 | 2.829 | 2.713 | 2.730 | 9,615 | -0.04(-1.48%) |
May 11, 2018 | 2.911 | 2.960 | 2.746 | 2.771 | 42,544 | +0.02(+0.90%) |
May 10, 2018 | 2.738 | 2.839 | 2.645 | 2.746 | 27,362 | +0.02(+0.91%) |
May 09, 2018 | 2.697 | 2.841 | 2.697 | 2.722 | 14,602 | +0.03(+1.22%) |
May 08, 2018 | 2.500 | 2.714 | 2.500 | 2.689 | 4,303 | -0.03(-1.21%) |
May 07, 2018 | 2.788 | 2.829 | 2.722 | 2.722 | 17,859 | -0.09(-3.22%) |
May 04, 2018 | 2.779 | 2.886 | 2.738 | 2.812 | 27,014 | +0.03(+1.18%) |
May 03, 2018 | 2.483 | 2.779 | 2.467 | 2.779 | 21,943 | +0.31(+12.67%) |
May 02, 2018 | 2.475 | 2.492 | 2.435 | 2.467 | 16,117 | -0.06(-2.28%) |
May 01, 2018 | 2.507 | 2.524 | 2.467 | 2.524 | 7,954 | +0.02(+0.79%) |
Apr 30, 2018 | 2.554 | 2.554 | 2.475 | 2.505 | 5,664 | -0.08(-3.00%) |
Apr 27, 2018 | 2.368 | 2.582 | 2.368 | 2.582 | 18,983 | +0.13(+5.37%) |
Apr 26, 2018 | 2.438 | 2.508 | 2.385 | 2.450 | 22,022 | -0.07(-2.93%) |
Apr 25, 2018 | 2.549 | 2.615 | 2.508 | 2.524 | 52,680 | -0.09(-3.46%) |
Apr 24, 2018 | 2.631 | 2.648 | 2.549 | 2.615 | 24,219 | +0.02(+0.63%) |
Apr 23, 2018 | 2.672 | 2.763 | 2.598 | 2.598 | 10,032 | -0.11(-3.95%) |
Apr 20, 2018 | 2.878 | 2.878 | 2.549 | 2.705 | 19,463 | -0.15(-5.19%) |
Apr 19, 2018 | 2.656 | 2.869 | 2.616 | 2.853 | 26,390 | +0.21(+7.76%) |
Apr 18, 2018 | 2.731 | 2.731 | 2.648 | 2.648 | 12,502 | -0.07(-2.42%) |
Apr 17, 2018 | 2.689 | 2.771 | 2.689 | 2.714 | 24,277 | +0.08(+3.13%) |
Apr 16, 2018 | 2.681 | 2.767 | 2.509 | 2.631 | 32,778 | +0.05(+1.91%) |
Apr 13, 2018 | 2.853 | 2.853 | 2.434 | 2.582 | 135,940 | +0.08(+3.29%) |
Apr 12, 2018 | 2.467 | 2.672 | 2.352 | 2.500 | 66,659 | +0.10(+4.11%) |
Apr 11, 2018 | 2.286 | 2.648 | 2.261 | 2.401 | 83,581 | +0.04(+1.74%) |
Apr 10, 2018 | 2.302 | 2.335 | 2.220 | 2.360 | 51,413 | +0.07(+3.24%) |
Apr 09, 2018 | 2.270 | 2.286 | 2.237 | 2.286 | 6,551 | +0.04(+1.83%) |
Apr 06, 2018 | 2.302 | 2.467 | 2.039 | 2.245 | 90,458 | -0.06(-2.50%) |
Apr 05, 2018 | 2.187 | 2.426 | 1.998 | 2.302 | 29,171 | +0.30(+14.75%) |
Apr 04, 2018 | 1.931 | 2.105 | 1.931 | 2.006 | 19,139 | -0.07(-3.56%) |
Apr 03, 2018 | 2.097 | 2.220 | 2.080 | 2.080 | 17,465 | +0.01(+0.40%) |