Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.498 | 2.555 | 2.480 | 2.490 | 7,231 | +0.02(+0.81%) |
May 30, 2018 | 2.450 | 2.536 | 2.450 | 2.470 | 7,141 | -0.04(-1.59%) |
May 29, 2018 | 2.651 | 2.800 | 2.510 | 2.510 | 30,748 | -0.34(-11.93%) |
May 25, 2018 | 2.850 | 2.850 | 2.850 | 0 | -0.08(-2.73%) | |
May 24, 2018 | 2.850 | 2.930 | 2.850 | 2.930 | 4,826 | -0.02(-0.68%) |
May 23, 2018 | 2.999 | 2.999 | 2.821 | 2.950 | 39,795 | +0.06(+2.08%) |
May 22, 2018 | 3.050 | 3.050 | 2.774 | 2.890 | 3,984 | +0.15(+5.47%) |
May 21, 2018 | 2.620 | 2.750 | 2.620 | 2.740 | 21,249 | +0.12(+4.58%) |
May 18, 2018 | 2.440 | 2.860 | 2.440 | 2.620 | 17,114 | +0.13(+5.22%) |
May 17, 2018 | 2.500 | 2.500 | 2.450 | 2.490 | 2,076 | +0.04(+1.63%) |
May 16, 2018 | 2.400 | 2.900 | 2.400 | 2.450 | 75,250 | +0.03(+1.24%) |
May 15, 2018 | 2.490 | 2.490 | 2.410 | 2.420 | 6,317 | -0.07(-2.81%) |
May 14, 2018 | 2.587 | 2.587 | 2.490 | 2.490 | 7,831 | -0.09(-3.49%) |
May 11, 2018 | 2.510 | 2.580 | 2.510 | 2.580 | 1,329 | +0.08(+3.20%) |
May 10, 2018 | 2.536 | 2.536 | 2.500 | 2.500 | 1,551 | +0.01(+0.40%) |
May 09, 2018 | 2.495 | 2.500 | 2.490 | 2.490 | 7,787 | +0.00(+0.00%) |
May 08, 2018 | 2.500 | 2.500 | 2.490 | 2.490 | 426 | +0.01(+0.40%) |
May 07, 2018 | 2.415 | 2.500 | 2.415 | 2.480 | 514 | +0.02(+0.68%) |
May 04, 2018 | 2.360 | 2.499 | 2.360 | 2.463 | 1,391 | +0.07(+3.07%) |
May 03, 2018 | 2.400 | 2.400 | 2.390 | 2.390 | 1,830 | -0.01(-0.42%) |
May 02, 2018 | 2.391 | 2.400 | 2.391 | 2.400 | 2,523 | -0.05(-2.04%) |
May 01, 2018 | 2.400 | 2.450 | 2.400 | 2.450 | 626 | -0.05(-2.00%) |
Apr 30, 2018 | 2.382 | 2.500 | 2.382 | 2.500 | 3,167 | +0.11(+4.60%) |
Apr 27, 2018 | 2.300 | 2.390 | 2.300 | 2.390 | 1,757 | +0.16(+7.17%) |
Apr 26, 2018 | 2.230 | 2.230 | 2.230 | 2.230 | 852 | -0.04(-1.76%) |
Apr 25, 2018 | 2.230 | 2.350 | 2.200 | 2.270 | 20,922 | -0.05(-2.16%) |
Apr 24, 2018 | 2.300 | 2.500 | 2.260 | 2.320 | 8,939 | -0.04(-1.69%) |
Apr 23, 2018 | 2.250 | 2.520 | 2.164 | 2.360 | 135,381 | +0.36(+18.00%) |
Apr 20, 2018 | 2.310 | 2.350 | 2.000 | 2.000 | 81,769 | -0.49(-19.82%) |
Apr 19, 2018 | 2.292 | 2.494 | 2.292 | 2.494 | 1,464 | +0.01(+0.58%) |
Apr 18, 2018 | 2.500 | 2.500 | 2.425 | 2.480 | 16,349 | -0.08(-3.13%) |
Apr 17, 2018 | 2.292 | 2.560 | 2.292 | 2.560 | 29,219 | +0.06(+2.40%) |
Apr 16, 2018 | 2.531 | 2.531 | 2.458 | 2.500 | 2,848 | +0.05(+2.04%) |
Apr 13, 2018 | 2.450 | 2.450 | 2.423 | 2.450 | 11,849 | -0.04(-1.52%) |
Apr 12, 2018 | 2.310 | 2.488 | 2.301 | 2.488 | 4,386 | +0.11(+4.54%) |
Apr 11, 2018 | 2.439 | 2.439 | 2.320 | 2.380 | 776 | -0.07(-2.87%) |
Apr 10, 2018 | 2.570 | 2.600 | 2.450 | 2.450 | 35,476 | +0.15(+6.52%) |
Apr 09, 2018 | 2.455 | 2.457 | 2.300 | 2.300 | 4,636 | -0.06(-2.54%) |
Apr 06, 2018 | 2.470 | 2.470 | 2.243 | 2.360 | 1,615 | -0.12(-4.84%) |
Apr 05, 2018 | 2.540 | 2.540 | 2.470 | 2.480 | 6,892 | +0.01(+0.40%) |
Apr 04, 2018 | 2.570 | 2.570 | 2.470 | 2.470 | 20,361 | -0.18(-6.79%) |
Apr 03, 2018 | 2.550 | 2.720 | 2.550 | 2.650 | 604 | +0.09(+3.52%) |
Apr 02, 2018 | 2.620 | 2.620 | 2.520 | 2.560 | 7,851 | -0.08(-3.15%) |
Mar 29, 2018 | 2.643 | 2.643 | 2.643 | 0 | +0.01(+0.50%) | |
Mar 28, 2018 | 2.750 | 2.750 | 2.620 | 2.630 | 11,593 | -0.14(-5.05%) |
Mar 27, 2018 | 2.770 | 2.800 | 2.680 | 2.770 | 5,479 | +0.02(+0.73%) |
Mar 26, 2018 | 2.830 | 2.890 | 2.740 | 2.750 | 5,564 | -0.17(-5.82%) |
Mar 23, 2018 | 2.680 | 2.980 | 2.680 | 2.920 | 26,465 | +0.24(+8.96%) |
Mar 22, 2018 | 2.647 | 2.700 | 2.647 | 2.680 | 3,439 | -0.11(-3.94%) |
Mar 21, 2018 | 2.847 | 2.847 | 2.650 | 2.790 | 6,878 | +0.13(+4.89%) |
Mar 20, 2018 | 2.610 | 2.935 | 2.610 | 2.660 | 14,819 | -0.15(-5.34%) |
Mar 19, 2018 | 2.670 | 2.980 | 2.518 | 2.810 | 17,545 | +0.06(+2.18%) |
Mar 16, 2018 | 2.688 | 2.770 | 2.628 | 2.750 | 9,010 | +0.10(+3.77%) |
Mar 15, 2018 | 2.665 | 2.690 | 2.650 | 2.650 | 848 | -0.01(-0.51%) |
Mar 14, 2018 | 2.664 | 2.664 | 2.664 | 2.664 | 566 | -0.04(-1.35%) |
Mar 13, 2018 | 2.700 | 2.720 | 2.680 | 2.700 | 10,561 | -0.00(-0.00%) |
Mar 12, 2018 | 2.650 | 2.730 | 2.591 | 2.700 | 16,259 | +0.10(+3.77%) |
Mar 09, 2018 | 2.650 | 2.650 | 2.602 | 2.602 | 2,184 | +0.04(+1.45%) |
Mar 08, 2018 | 2.600 | 2.600 | 2.565 | 2.565 | 3,262 | -0.05(-1.73%) |
Mar 07, 2018 | 2.620 | 2.690 | 2.590 | 2.610 | 22,460 | +0.04(+1.56%) |
Mar 06, 2018 | 2.650 | 2.650 | 2.570 | 2.570 | 2,957 | -0.05(-1.91%) |
Mar 05, 2018 | 2.620 | 2.660 | 2.620 | 2.620 | 5,601 | +0.02(+0.77%) |
Mar 02, 2018 | 2.600 | 2.600 | 2.570 | 2.600 | 19,925 | -0.03(-1.14%) |