Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 2.441 | 2.463 | 2.426 | 2.434 | 5,739,870 | +0.01(+0.60%) |
Jun 28, 2018 | 2.390 | 2.419 | 2.390 | 2.419 | 4,594,942 | +0.05(+2.16%) |
Jun 27, 2018 | 2.382 | 2.404 | 2.368 | 2.368 | 11,219,284 | -0.05(-2.11%) |
Jun 26, 2018 | 2.404 | 2.419 | 2.382 | 2.419 | 7,419,248 | +0.03(+1.22%) |
Jun 25, 2018 | 2.404 | 2.419 | 2.382 | 2.390 | 6,081,570 | -0.04(-1.51%) |
Jun 22, 2018 | 2.419 | 2.434 | 2.412 | 2.426 | 5,606,425 | +0.03(+1.22%) |
Jun 21, 2018 | 2.397 | 2.412 | 2.382 | 2.397 | 8,343,677 | +0.00(+0.00%) |
Jun 20, 2018 | 2.404 | 2.404 | 2.382 | 2.397 | 3,646,007 | +0.00(+0.00%) |
Jun 19, 2018 | 2.375 | 2.397 | 2.361 | 2.397 | 6,569,461 | +0.00(+0.00%) |
Jun 18, 2018 | 2.397 | 2.404 | 2.375 | 2.397 | 10,238,531 | -0.03(-1.21%) |
Jun 15, 2018 | 2.434 | 2.448 | 2.426 | 4,599,972 | -0.02(-0.90%) | |
Jun 14, 2018 | 2.478 | 2.485 | 2.448 | 2.448 | 4,657,074 | -0.02(-0.89%) |
Jun 13, 2018 | 2.478 | 2.492 | 2.463 | 2.470 | 5,805,648 | -0.01(-0.59%) |
Jun 12, 2018 | 2.485 | 2.499 | 2.470 | 2.485 | 5,401,064 | +0.00(+0.00%) |
Jun 11, 2018 | 2.478 | 2.492 | 2.470 | 2.485 | 6,036,399 | +0.01(+0.30%) |
Jun 08, 2018 | 2.478 | 2.485 | 2.463 | 2.478 | 5,271,979 | -0.03(-1.17%) |
Jun 07, 2018 | 2.499 | 2.507 | 2.492 | 2.507 | 4,425,337 | -0.01(-0.29%) |
Jun 06, 2018 | 2.521 | 2.514 | 4,831,027 | +0.07(+2.69%) | ||
Jun 05, 2018 | 2.456 | 2.456 | 2.434 | 2.448 | 3,746,942 | -0.03(-1.18%) |
Jun 04, 2018 | 2.478 | 2.485 | 2.470 | 2.478 | 3,974,126 | +0.01(+0.30%) |
Jun 01, 2018 | 2.478 | 2.492 | 2.463 | 2.470 | 3,893,976 | +0.01(+0.60%) |
May 31, 2018 | 2.470 | 2.478 | 2.434 | 2.456 | 5,906,380 | -0.04(-1.47%) |
May 30, 2018 | 2.478 | 2.514 | 2.478 | 2.492 | 6,639,464 | +0.03(+1.19%) |
May 29, 2018 | 2.521 | 2.521 | 2.441 | 2.463 | 8,768,331 | -0.10(-3.99%) |
May 25, 2018 | 2.565 | 2.565 | 2.565 | 0 | -0.01(-0.57%) | |
May 24, 2018 | 2.602 | 2.605 | 2.580 | 2.580 | 5,020,602 | -0.01(-0.56%) |
May 23, 2018 | 2.609 | 2.616 | 2.587 | 2.594 | 3,595,555 | -0.04(-1.66%) |
May 22, 2018 | 2.646 | 2.653 | 2.631 | 2.638 | 2,504,288 | +0.03(+1.12%) |
May 21, 2018 | 2.616 | 2.624 | 2.602 | 2.609 | 2,789,979 | +0.01(+0.56%) |
May 18, 2018 | 2.602 | 2.609 | 2.594 | 2.594 | 3,542,579 | -0.02(-0.84%) |
May 17, 2018 | 2.602 | 2.624 | 2.602 | 2.616 | 3,745,205 | +0.02(+0.84%) |
May 16, 2018 | 2.616 | 2.616 | 2.594 | 2.594 | 2,617,429 | -0.04(-1.39%) |
May 15, 2018 | 2.631 | 2.653 | 2.624 | 2.631 | 3,250,449 | -0.01(-0.55%) |
May 14, 2018 | 2.668 | 2.674 | 2.646 | 2.646 | 2,357,005 | -0.02(-0.82%) |
May 11, 2018 | 2.660 | 2.675 | 2.660 | 2.668 | 2,101,992 | +0.01(+0.55%) |
May 10, 2018 | 2.646 | 2.653 | 2.624 | 2.653 | 2,841,817 | +0.00(+0.00%) |
May 09, 2018 | 2.638 | 2.660 | 2.638 | 2.653 | 5,114,545 | +0.05(+1.97%) |
May 08, 2018 | 2.602 | 2.616 | 2.594 | 2.602 | 3,569,471 | -0.01(-0.56%) |
May 07, 2018 | 2.602 | 2.624 | 2.587 | 2.616 | 4,843,043 | +0.02(+0.84%) |
May 04, 2018 | 2.565 | 2.602 | 2.558 | 2.594 | 4,145,949 | +0.02(+0.85%) |
May 03, 2018 | 2.580 | 2.587 | 2.558 | 2.573 | 4,496,021 | +0.02(+0.86%) |
May 02, 2018 | 2.565 | 2.580 | 2.551 | 2.551 | 3,449,530 | -0.03(-1.13%) |
May 01, 2018 | 2.594 | 2.594 | 2.565 | 2.580 | 4,810,442 | -0.03(-1.12%) |
Apr 30, 2018 | 2.624 | 2.624 | 2.594 | 2.609 | 5,238,955 | -0.01(-0.28%) |
Apr 27, 2018 | 2.609 | 2.631 | 2.602 | 2.616 | 5,448,361 | -0.02(-0.83%) |
Apr 26, 2018 | 2.653 | 2.660 | 2.631 | 2.638 | 7,168,402 | -0.01(-0.55%) |
Apr 25, 2018 | 2.668 | 2.675 | 2.646 | 2.653 | 5,452,324 | -0.05(-1.89%) |
Apr 24, 2018 | 2.726 | 2.733 | 2.689 | 2.704 | 18,359,082 | -0.01(-0.54%) |
Apr 23, 2018 | 2.741 | 2.752 | 2.704 | 2.719 | 19,909,260 | -0.01(-0.53%) |
Apr 20, 2018 | 2.733 | 2.748 | 2.719 | 2.733 | 13,136,520 | -0.04(-1.58%) |
Apr 19, 2018 | 2.770 | 2.799 | 2.763 | 2.777 | 5,933,803 | +0.04(+1.30%) |
Apr 18, 2018 | 2.777 | 2.784 | 2.727 | 2.741 | 26,795,096 | -0.05(-1.78%) |
Apr 17, 2018 | 2.812 | 2.816 | 2.773 | 2.791 | 22,234,594 | -0.01(-0.51%) |
Apr 16, 2018 | 2.805 | 2.812 | 2.791 | 2.805 | 3,159,470 | +0.01(+0.25%) |
Apr 13, 2018 | 2.819 | 2.827 | 2.798 | 2.798 | 3,855,718 | -0.01(-0.50%) |
Apr 12, 2018 | 2.784 | 2.819 | 2.777 | 2.812 | 4,712,331 | +0.06(+2.06%) |
Apr 11, 2018 | 2.763 | 2.770 | 2.748 | 2.756 | 3,301,967 | +0.00(+0.00%) |
Apr 10, 2018 | 2.741 | 2.763 | 2.734 | 2.756 | 5,786,060 | +0.03(+1.04%) |
Apr 09, 2018 | 2.720 | 2.741 | 2.713 | 2.727 | 4,791,417 | +0.04(+1.32%) |
Apr 06, 2018 | 2.699 | 2.713 | 2.677 | 2.692 | 4,982,222 | +0.01(+0.26%) |
Apr 05, 2018 | 2.677 | 2.692 | 2.670 | 2.685 | 3,386,451 | +0.01(+0.27%) |
Apr 04, 2018 | 2.628 | 2.677 | 2.621 | 2.677 | 2,645,560 | +0.02(+0.80%) |
Apr 03, 2018 | 2.642 | 2.656 | 2.621 | 2.656 | 3,177,560 | +0.04(+1.36%) |