Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.510 | 2.510 | 2.440 | 2.490 | 23,255 | +0.00(+0.00%) |
May 30, 2018 | 2.490 | 2.500 | 2.420 | 2.490 | 19,900 | +0.03(+1.22%) |
May 29, 2018 | 2.480 | 2.600 | 2.400 | 2.460 | 54,720 | -0.02(-0.81%) |
May 28, 2018 | 2.420 | 2.480 | 2.370 | 2.480 | 12,225 | +0.06(+2.48%) |
May 25, 2018 | 2.450 | 2.520 | 2.300 | 2.420 | 38,371 | -0.05(-2.02%) |
May 24, 2018 | 2.240 | 2.480 | 2.220 | 2.470 | 184,755 | +0.30(+13.82%) |
May 23, 2018 | 2.230 | 2.230 | 2.160 | 2.170 | 7,375 | -0.04(-1.81%) |
May 22, 2018 | 2.220 | 2.220 | 2.200 | 2.210 | 7,250 | -0.01(-0.45%) |
May 18, 2018 | 2.220 | 2.220 | 2.220 | 0 | -0.01(-0.45%) | |
May 17, 2018 | 2.240 | 2.250 | 2.200 | 2.230 | 20,020 | +0.01(+0.45%) |
May 16, 2018 | 2.280 | 2.280 | 2.210 | 2.220 | 34,250 | -0.07(-3.06%) |
May 15, 2018 | 2.150 | 2.290 | 2.150 | 2.290 | 20,861 | +0.07(+3.15%) |
May 14, 2018 | 2.210 | 2.260 | 2.160 | 2.220 | 44,791 | +0.03(+1.37%) |
May 11, 2018 | 2.180 | 2.200 | 2.170 | 2.190 | 60,475 | -0.01(-0.45%) |
May 10, 2018 | 2.220 | 2.300 | 2.100 | 2.200 | 58,050 | +0.01(+0.46%) |
May 09, 2018 | 2.200 | 2.300 | 2.190 | 2.190 | 20,136 | +0.03(+1.39%) |
May 08, 2018 | 2.230 | 2.240 | 2.100 | 2.160 | 49,220 | -0.09(-4.00%) |
May 07, 2018 | 2.350 | 2.370 | 2.250 | 2.250 | 38,820 | -0.10(-4.26%) |
May 04, 2018 | 2.350 | 2.360 | 2.300 | 2.350 | 22,850 | +0.00(+0.00%) |
May 03, 2018 | 2.420 | 2.420 | 2.320 | 2.350 | 18,950 | +0.00(+0.00%) |
May 02, 2018 | 2.350 | 2.350 | 2.350 | 2.350 | 14,802 | -0.05(-2.08%) |
May 01, 2018 | 2.410 | 2.410 | 2.350 | 2.400 | 7,556 | -0.01(-0.41%) |
Apr 30, 2018 | 2.410 | 2.410 | 2.410 | 2.410 | 6,232 | +0.03(+1.26%) |
Apr 27, 2018 | 2.380 | 2.380 | 2.380 | 2.380 | 1,000 | +0.01(+0.42%) |
Apr 26, 2018 | 2.380 | 2.420 | 2.370 | 2.370 | 10,495 | -0.01(-0.42%) |
Apr 25, 2018 | 2.390 | 2.440 | 2.340 | 2.380 | 17,040 | +0.07(+3.03%) |
Apr 24, 2018 | 2.370 | 2.370 | 2.270 | 2.310 | 37,050 | -0.06(-2.53%) |
Apr 23, 2018 | 2.460 | 2.470 | 2.350 | 2.370 | 8,190 | -0.10(-4.05%) |
Apr 20, 2018 | 2.430 | 2.490 | 2.250 | 2.470 | 131,515 | +0.04(+1.65%) |
Apr 19, 2018 | 2.530 | 2.530 | 2.430 | 2.430 | 37,996 | -0.09(-3.57%) |
Apr 18, 2018 | 2.550 | 2.590 | 2.420 | 2.520 | 56,960 | -0.16(-5.97%) |
Apr 17, 2018 | 2.680 | 2.730 | 2.645 | 2.680 | 58,422 | +0.03(+1.13%) |
Apr 16, 2018 | 2.590 | 2.670 | 2.540 | 2.650 | 63,479 | +0.03(+1.15%) |
Apr 13, 2018 | 2.520 | 2.620 | 2.170 | 2.620 | 200,990 | +0.13(+5.22%) |
Apr 12, 2018 | 2.460 | 2.630 | 2.460 | 2.490 | 13,800 | +0.05(+2.05%) |
Apr 11, 2018 | 2.500 | 2.500 | 2.440 | 2.440 | 22,650 | -0.07(-2.79%) |
Apr 10, 2018 | 2.500 | 2.580 | 2.500 | 2.510 | 22,140 | -0.04(-1.57%) |
Apr 09, 2018 | 2.520 | 2.570 | 2.520 | 2.550 | 1,738 | -0.05(-1.92%) |
Apr 06, 2018 | 2.570 | 2.630 | 2.570 | 2.600 | 13,820 | +0.05(+1.96%) |
Apr 05, 2018 | 2.480 | 2.550 | 2.480 | 2.550 | 8,600 | +0.05(+2.00%) |
Apr 04, 2018 | 2.510 | 2.530 | 2.500 | 2.500 | 12,538 | -0.06(-2.34%) |
Apr 03, 2018 | 2.510 | 2.560 | 2.510 | 2.560 | 50,500 | +0.01(+0.39%) |
Apr 02, 2018 | 2.650 | 2.650 | 2.550 | 2.550 | 26,950 | -0.10(-3.77%) |
Mar 29, 2018 | 2.650 | 2.650 | 2.650 | 0 | -0.02(-0.75%) | |
Mar 28, 2018 | 2.650 | 2.670 | 2.640 | 2.670 | 42,818 | +0.02(+0.75%) |
Mar 27, 2018 | 2.520 | 2.700 | 2.510 | 2.650 | 82,957 | +0.14(+5.58%) |
Mar 26, 2018 | 2.660 | 2.670 | 2.510 | 2.510 | 18,477 | -0.16(-5.99%) |
Mar 23, 2018 | 2.620 | 2.670 | 2.620 | 2.670 | 7,613 | +0.07(+2.69%) |
Mar 22, 2018 | 2.680 | 2.680 | 2.600 | 2.600 | 5,982 | -0.04(-1.52%) |
Mar 21, 2018 | 2.560 | 2.700 | 2.530 | 2.640 | 13,815 | +0.09(+3.53%) |
Mar 20, 2018 | 2.650 | 2.650 | 2.550 | 2.550 | 34,350 | -0.10(-3.77%) |
Mar 19, 2018 | 2.650 | 2.690 | 2.600 | 2.650 | 50,455 | -0.10(-3.64%) |
Mar 16, 2018 | 2.730 | 2.770 | 2.730 | 2.750 | 2,420 | +0.00(+0.00%) |
Mar 15, 2018 | 2.710 | 2.810 | 2.710 | 2.750 | 14,600 | +0.04(+1.48%) |
Mar 14, 2018 | 2.770 | 2.770 | 2.680 | 2.710 | 19,730 | -0.07(-2.52%) |
Mar 13, 2018 | 2.860 | 2.860 | 2.780 | 2.780 | 6,200 | +0.00(+0.00%) |
Mar 12, 2018 | 2.880 | 2.880 | 2.710 | 2.780 | 8,760 | +0.05(+1.83%) |
Mar 09, 2018 | 2.790 | 2.800 | 2.720 | 2.730 | 3,247 | -0.03(-1.09%) |
Mar 08, 2018 | 2.850 | 2.930 | 2.760 | 2.760 | 26,760 | -0.06(-2.13%) |
Mar 07, 2018 | 2.720 | 2.960 | 2.700 | 2.820 | 40,689 | +0.10(+3.68%) |
Mar 06, 2018 | 2.850 | 2.850 | 2.700 | 2.720 | 13,000 | -0.06(-2.16%) |
Mar 05, 2018 | 2.750 | 2.780 | 2.710 | 2.780 | 9,427 | +0.05(+1.83%) |
Mar 02, 2018 | 2.700 | 2.800 | 2.700 | 2.730 | 11,520 | +0.03(+1.11%) |