Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.590 | 2.745 | 2.580 | 2.610 | 1,188,010 | +0.03(+1.16%) |
May 30, 2018 | 2.500 | 2.600 | 2.500 | 2.580 | 1,013,579 | +0.11(+4.45%) |
May 29, 2018 | 2.420 | 2.480 | 2.400 | 2.470 | 567,929 | +0.04(+1.65%) |
May 25, 2018 | 2.430 | 2.430 | 2.430 | 0 | -0.07(-2.80%) | |
May 24, 2018 | 2.550 | 2.550 | 2.480 | 2.500 | 543,038 | -0.03(-1.19%) |
May 23, 2018 | 2.500 | 2.580 | 2.490 | 2.530 | 796,307 | +0.03(+1.20%) |
May 22, 2018 | 2.530 | 2.530 | 2.490 | 2.500 | 554,438 | -0.03(-1.19%) |
May 21, 2018 | 2.520 | 2.575 | 2.500 | 2.530 | 549,811 | +0.01(+0.40%) |
May 18, 2018 | 2.600 | 2.600 | 2.520 | 2.520 | 593,850 | -0.07(-2.70%) |
May 17, 2018 | 2.550 | 2.630 | 2.511 | 2.590 | 724,275 | +0.02(+0.78%) |
May 16, 2018 | 2.490 | 2.580 | 2.450 | 2.570 | 1,259,463 | +0.08(+3.21%) |
May 15, 2018 | 2.490 | 2.550 | 2.450 | 2.490 | 718,203 | -0.01(-0.40%) |
May 14, 2018 | 2.500 | 2.530 | 2.490 | 2.500 | 532,070 | -0.02(-0.79%) |
May 11, 2018 | 2.470 | 2.545 | 2.440 | 2.520 | 874,362 | +0.03(+1.20%) |
May 10, 2018 | 2.360 | 2.580 | 2.350 | 2.490 | 892,072 | +0.01(+0.40%) |
May 09, 2018 | 2.450 | 2.530 | 2.450 | 2.480 | 1,529,706 | +0.04(+1.64%) |
May 08, 2018 | 2.250 | 2.450 | 2.160 | 2.440 | 968,285 | +0.08(+3.39%) |
May 07, 2018 | 2.310 | 2.380 | 2.290 | 2.360 | 514,436 | +0.06(+2.61%) |
May 04, 2018 | 2.300 | 2.320 | 2.280 | 2.300 | 602,085 | -0.02(-0.86%) |
May 03, 2018 | 2.340 | 2.343 | 2.270 | 2.320 | 560,138 | -0.02(-0.85%) |
May 02, 2018 | 2.310 | 2.380 | 2.300 | 2.340 | 590,248 | +0.01(+0.43%) |
May 01, 2018 | 2.330 | 2.350 | 2.300 | 2.330 | 427,872 | -0.01(-0.43%) |
Apr 30, 2018 | 2.380 | 2.415 | 2.320 | 2.340 | 533,634 | -0.04(-1.68%) |
Apr 27, 2018 | 2.360 | 2.390 | 2.300 | 2.380 | 463,125 | +0.04(+1.71%) |
Apr 26, 2018 | 2.280 | 2.380 | 2.260 | 2.340 | 331,503 | +0.06(+2.63%) |
Apr 25, 2018 | 2.270 | 2.320 | 2.245 | 2.280 | 475,489 | +0.01(+0.44%) |
Apr 24, 2018 | 2.300 | 2.325 | 2.240 | 2.270 | 717,738 | -0.03(-1.30%) |
Apr 23, 2018 | 2.320 | 2.340 | 2.280 | 2.300 | 315,536 | +0.00(+0.00%) |
Apr 20, 2018 | 2.320 | 2.370 | 2.300 | 2.300 | 512,351 | -0.04(-1.71%) |
Apr 19, 2018 | 2.450 | 2.450 | 2.330 | 2.340 | 703,870 | -0.11(-4.49%) |
Apr 18, 2018 | 2.430 | 2.519 | 2.405 | 2.450 | 654,711 | +0.04(+1.66%) |
Apr 17, 2018 | 2.390 | 2.415 | 2.330 | 2.410 | 475,638 | +0.06(+2.55%) |
Apr 16, 2018 | 2.340 | 2.390 | 2.310 | 2.350 | 640,911 | +0.02(+0.86%) |
Apr 13, 2018 | 2.370 | 2.380 | 2.280 | 2.330 | 773,085 | -0.03(-1.27%) |
Apr 12, 2018 | 2.280 | 2.380 | 2.260 | 2.360 | 949,148 | +0.11(+4.89%) |
Apr 11, 2018 | 2.200 | 2.270 | 2.200 | 2.250 | 828,428 | +0.05(+2.27%) |
Apr 10, 2018 | 2.140 | 2.220 | 2.110 | 2.200 | 882,628 | +0.11(+5.26%) |
Apr 09, 2018 | 2.150 | 2.217 | 2.080 | 2.090 | 979,122 | -0.02(-0.95%) |
Apr 06, 2018 | 2.100 | 2.250 | 2.100 | 2.110 | 1,454,763 | -0.03(-1.40%) |
Apr 05, 2018 | 2.160 | 2.190 | 2.010 | 2.140 | 1,710,049 | +0.05(+2.39%) |
Apr 04, 2018 | 2.000 | 2.100 | 2.000 | 2.090 | 1,216,063 | +0.04(+1.95%) |
Apr 03, 2018 | 2.080 | 2.090 | 1.990 | 2.050 | 1,455,905 | -0.03(-1.44%) |
Apr 02, 2018 | 2.190 | 2.200 | 2.020 | 2.080 | 1,510,626 | -0.12(-5.45%) |
Mar 29, 2018 | 2.200 | 2.200 | 2.200 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 2.120 | 2.210 | 2.000 | 2.200 | 2,509,805 | +0.07(+3.29%) |
Mar 27, 2018 | 2.470 | 2.470 | 2.120 | 2.130 | 3,094,756 | -0.08(-3.62%) |
Mar 26, 2018 | 2.240 | 2.250 | 2.140 | 2.210 | 789,802 | +0.01(+0.45%) |
Mar 23, 2018 | 2.220 | 2.280 | 2.200 | 2.200 | 852,433 | -0.04(-1.79%) |
Mar 22, 2018 | 2.230 | 2.320 | 2.215 | 2.240 | 1,100,789 | -0.02(-0.88%) |
Mar 21, 2018 | 2.240 | 2.290 | 2.220 | 2.260 | 872,151 | +0.01(+0.44%) |
Mar 20, 2018 | 2.320 | 2.420 | 2.210 | 2.250 | 1,211,988 | -0.07(-3.02%) |
Mar 19, 2018 | 2.410 | 2.460 | 2.280 | 2.320 | 1,486,587 | -0.11(-4.53%) |
Mar 16, 2018 | 2.450 | 2.460 | 2.340 | 2.430 | 1,558,181 | -0.05(-2.02%) |
Mar 15, 2018 | 2.610 | 2.660 | 2.470 | 2.480 | 2,055,657 | -0.12(-4.62%) |
Mar 14, 2018 | 2.670 | 2.703 | 2.510 | 2.600 | 2,098,081 | -0.05(-2.07%) |
Mar 13, 2018 | 2.650 | 2.780 | 2.600 | 2.655 | 1,152,903 | -0.12(-4.50%) |
Mar 12, 2018 | 2.790 | 2.810 | 2.500 | 2.780 | 1,729,269 | -0.01(-0.36%) |
Mar 09, 2018 | 2.790 | 2.950 | 2.755 | 2.790 | 2,956,905 | +0.04(+1.45%) |
Mar 08, 2018 | 2.500 | 2.775 | 2.480 | 2.750 | 2,125,710 | +0.27(+10.89%) |
Mar 07, 2018 | 2.400 | 2.490 | 2.380 | 2.480 | 2,084,446 | +0.07(+2.90%) |
Mar 06, 2018 | 2.320 | 2.430 | 2.280 | 2.410 | 1,381,483 | +0.12(+5.24%) |
Mar 05, 2018 | 2.180 | 2.300 | 2.170 | 2.290 | 1,268,782 | +0.10(+4.57%) |
Mar 02, 2018 | 2.150 | 2.190 | 2.140 | 2.190 | 784,934 | +0.02(+0.92%) |