Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 2.295 | 2.295 | 2.229 | 2.276 | 88,895 | +0.01(+0.42%) |
Jun 28, 2018 | 2.229 | 2.352 | 2.220 | 2.267 | 118,038 | +0.05(+2.13%) |
Jun 27, 2018 | 2.210 | 2.257 | 2.182 | 2.220 | 118,806 | -0.01(-0.42%) |
Jun 26, 2018 | 2.191 | 2.238 | 2.163 | 2.229 | 222,831 | +0.04(+1.72%) |
Jun 25, 2018 | 2.286 | 2.286 | 2.163 | 2.191 | 146,270 | -0.09(-3.73%) |
Jun 22, 2018 | 2.333 | 2.341 | 2.198 | 2.276 | 237,405 | -0.04(-1.63%) |
Jun 21, 2018 | 2.333 | 2.361 | 2.295 | 2.314 | 72,804 | -0.02(-0.81%) |
Jun 20, 2018 | 2.399 | 2.399 | 2.305 | 2.333 | 97,909 | -0.03(-1.20%) |
Jun 19, 2018 | 2.361 | 2.408 | 2.361 | 2.361 | 119,900 | -0.02(-0.79%) |
Jun 18, 2018 | 2.333 | 2.503 | 2.276 | 2.380 | 306,462 | +0.06(+2.44%) |
Jun 15, 2018 | 2.295 | 2.248 | 2.323 | 329,991 | +0.03(+1.23%) | |
Jun 14, 2018 | 2.305 | 2.390 | 2.277 | 2.295 | 357,502 | -0.01(-0.41%) |
Jun 13, 2018 | 2.437 | 2.484 | 2.305 | 2.305 | 239,495 | -0.15(-6.15%) |
Jun 12, 2018 | 2.503 | 2.522 | 2.380 | 2.456 | 430,554 | -0.05(-1.89%) |
Jun 11, 2018 | 2.503 | 2.560 | 2.437 | 2.503 | 167,613 | +0.01(+0.38%) |
Jun 08, 2018 | 2.682 | 2.730 | 2.484 | 2.493 | 176,890 | -0.19(-7.04%) |
Jun 07, 2018 | 2.560 | 2.692 | 2.550 | 2.682 | 258,898 | +0.13(+5.19%) |
Jun 06, 2018 | 2.597 | 2.550 | 229,890 | +0.04(+1.50%) | ||
Jun 05, 2018 | 2.446 | 2.550 | 2.390 | 2.512 | 245,936 | +0.05(+1.92%) |
Jun 04, 2018 | 2.361 | 2.550 | 2.333 | 2.465 | 460,800 | +0.08(+3.57%) |
Jun 01, 2018 | 2.389 | 2.514 | 2.343 | 2.380 | 362,457 | -0.02(-0.77%) |
May 31, 2018 | 2.408 | 2.438 | 2.349 | 2.399 | 252,375 | -0.01(-0.38%) |
May 30, 2018 | 2.528 | 2.556 | 2.380 | 2.408 | 478,012 | -0.10(-4.06%) |
May 29, 2018 | 2.695 | 2.695 | 2.501 | 2.510 | 255,917 | -0.21(-7.82%) |
May 25, 2018 | 2.723 | 2.723 | 2.723 | 0 | -0.19(-6.37%) | |
May 24, 2018 | 2.899 | 2.908 | 2.195 | 2.908 | 1,410,340 | -0.06(-2.18%) |
May 23, 2018 | 2.788 | 3.010 | 2.686 | 2.973 | 313,074 | +0.20(+7.36%) |
May 22, 2018 | 2.945 | 2.987 | 2.745 | 2.769 | 483,430 | -0.19(-6.56%) |
May 21, 2018 | 2.936 | 2.991 | 2.880 | 2.964 | 432,660 | +0.06(+2.24%) |
May 18, 2018 | 2.714 | 2.927 | 2.667 | 2.899 | 650,959 | +0.17(+6.10%) |
May 17, 2018 | 2.621 | 2.760 | 2.593 | 2.732 | 388,927 | +0.11(+4.24%) |
May 16, 2018 | 2.528 | 2.658 | 2.528 | 2.621 | 156,278 | +0.07(+2.91%) |
May 15, 2018 | 2.482 | 2.575 | 2.454 | 2.547 | 124,839 | +0.06(+2.61%) |
May 14, 2018 | 2.482 | 2.574 | 2.454 | 2.482 | 114,667 | +0.01(+0.37%) |
May 11, 2018 | 2.399 | 2.501 | 2.352 | 2.473 | 76,661 | +0.10(+4.30%) |
May 10, 2018 | 2.510 | 2.510 | 2.371 | 2.371 | 250,209 | -0.14(-5.54%) |
May 09, 2018 | 2.639 | 2.639 | 2.510 | 2.510 | 227,796 | -0.15(-5.57%) |
May 08, 2018 | 2.751 | 2.751 | 2.602 | 2.658 | 95,085 | -0.06(-2.05%) |
May 07, 2018 | 2.714 | 2.759 | 2.686 | 2.714 | 151,724 | -0.01(-0.34%) |
May 04, 2018 | 2.778 | 2.825 | 2.705 | 2.723 | 520,563 | -0.03(-1.01%) |
May 03, 2018 | 2.658 | 2.778 | 2.556 | 2.751 | 243,933 | +0.06(+2.41%) |
May 02, 2018 | 2.686 | 2.723 | 2.649 | 2.686 | 129,243 | +0.03(+1.05%) |
May 01, 2018 | 2.695 | 2.723 | 2.612 | 2.658 | 176,481 | -0.04(-1.37%) |
Apr 30, 2018 | 2.732 | 2.751 | 2.640 | 2.695 | 167,025 | -0.04(-1.36%) |
Apr 27, 2018 | 2.769 | 2.769 | 2.714 | 2.732 | 103,738 | -0.04(-1.34%) |
Apr 26, 2018 | 2.639 | 2.825 | 2.602 | 2.769 | 641,029 | +0.13(+4.91%) |
Apr 25, 2018 | 2.649 | 2.676 | 2.595 | 2.639 | 158,315 | +0.00(+0.00%) |
Apr 24, 2018 | 2.556 | 2.695 | 2.501 | 2.639 | 209,993 | +0.08(+3.26%) |
Apr 23, 2018 | 2.482 | 2.658 | 2.482 | 2.556 | 232,685 | +0.06(+2.22%) |
Apr 20, 2018 | 2.584 | 2.612 | 2.473 | 2.501 | 344,833 | -0.09(-3.57%) |
Apr 19, 2018 | 2.778 | 2.778 | 2.547 | 2.593 | 473,244 | -0.19(-6.67%) |
Apr 18, 2018 | 2.788 | 2.834 | 2.751 | 2.778 | 172,558 | +0.01(+0.33%) |
Apr 17, 2018 | 2.806 | 2.871 | 2.751 | 2.769 | 273,076 | -0.04(-1.32%) |
Apr 16, 2018 | 2.732 | 2.945 | 2.704 | 2.806 | 550,373 | +0.06(+2.36%) |
Apr 13, 2018 | 2.741 | 2.778 | 2.704 | 2.741 | 515,744 | +0.00(+0.00%) |
Apr 12, 2018 | 2.769 | 2.769 | 2.621 | 2.741 | 343,400 | +0.03(+1.02%) |
Apr 11, 2018 | 2.584 | 2.751 | 2.584 | 2.714 | 1,012,835 | +0.12(+4.64%) |
Apr 10, 2018 | 2.593 | 2.621 | 2.538 | 2.593 | 570,234 | +0.02(+0.72%) |
Apr 09, 2018 | 2.556 | 2.593 | 2.520 | 2.575 | 352,768 | +0.03(+1.09%) |
Apr 06, 2018 | 2.528 | 2.585 | 2.519 | 2.547 | 634,785 | +0.00(+0.00%) |
Apr 05, 2018 | 2.501 | 2.639 | 2.417 | 2.547 | 1,035,096 | +0.07(+3.00%) |
Apr 04, 2018 | 2.112 | 2.564 | 2.102 | 2.473 | 840,480 | +0.35(+16.59%) |
Apr 03, 2018 | 2.028 | 2.149 | 2.028 | 2.121 | 412,934 | +0.10(+5.05%) |