Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.805 | 2.824 | 2.618 | 2.627 | 3,998,136 | -0.37(-12.46%) |
May 30, 2018 | 3.235 | 3.235 | 2.936 | 3.001 | 4,065,581 | -0.22(-6.69%) |
May 29, 2018 | 3.254 | 3.357 | 3.184 | 3.216 | 1,155,561 | -0.05(-1.43%) |
May 25, 2018 | 3.263 | 3.263 | 3.263 | 0 | +0.17(+5.44%) | |
May 24, 2018 | 3.179 | 3.179 | 3.039 | 3.095 | 825,670 | -0.07(-2.36%) |
May 23, 2018 | 3.113 | 3.198 | 3.011 | 3.170 | 2,247,189 | +0.01(+0.30%) |
May 22, 2018 | 3.403 | 3.412 | 3.057 | 3.160 | 3,435,579 | -0.23(-6.89%) |
May 21, 2018 | 3.478 | 3.656 | 3.347 | 3.394 | 2,374,024 | +0.04(+1.11%) |
May 18, 2018 | 3.469 | 3.469 | 3.244 | 3.357 | 1,737,923 | -0.09(-2.71%) |
May 17, 2018 | 3.553 | 3.609 | 3.387 | 3.450 | 2,064,192 | -0.10(-2.89%) |
May 16, 2018 | 3.319 | 3.599 | 3.272 | 3.553 | 2,401,437 | +0.28(+8.57%) |
May 15, 2018 | 3.366 | 3.408 | 3.132 | 3.272 | 2,621,945 | -0.14(-4.11%) |
May 14, 2018 | 3.553 | 3.815 | 3.272 | 3.413 | 8,075,699 | +0.22(+6.73%) |
May 11, 2018 | 2.964 | 3.347 | 2.889 | 3.198 | 4,156,459 | +0.25(+8.57%) |
May 10, 2018 | 3.020 | 3.076 | 2.805 | 2.945 | 3,767,901 | -0.05(-1.56%) |
May 09, 2018 | 2.627 | 3.235 | 2.440 | 2.992 | 13,175,955 | +0.41(+15.94%) |
May 08, 2018 | 2.777 | 2.814 | 2.562 | 2.580 | 1,925,376 | -0.22(-7.69%) |
May 07, 2018 | 3.076 | 3.095 | 2.786 | 2.796 | 1,656,807 | -0.29(-9.39%) |
May 04, 2018 | 2.926 | 3.170 | 2.889 | 3.085 | 1,404,665 | +0.16(+5.43%) |
May 03, 2018 | 2.852 | 2.983 | 2.819 | 2.926 | 1,042,114 | +0.07(+2.62%) |
May 02, 2018 | 2.814 | 2.940 | 2.787 | 2.852 | 768,549 | +0.05(+1.67%) |
May 01, 2018 | 2.796 | 2.824 | 2.693 | 2.805 | 921,279 | +0.01(+0.33%) |
Apr 30, 2018 | 2.954 | 2.954 | 2.786 | 2.796 | 1,138,143 | -0.16(-5.38%) |
Apr 27, 2018 | 2.992 | 3.062 | 2.908 | 2.954 | 768,441 | -0.06(-1.86%) |
Apr 26, 2018 | 3.020 | 3.067 | 2.964 | 3.011 | 463,355 | +0.00(+0.00%) |
Apr 25, 2018 | 3.048 | 3.095 | 2.964 | 3.011 | 735,750 | -0.09(-3.01%) |
Apr 24, 2018 | 3.048 | 3.170 | 2.889 | 3.104 | 1,522,257 | +0.07(+2.47%) |
Apr 23, 2018 | 3.029 | 3.067 | 2.842 | 3.029 | 2,529,735 | +0.22(+7.64%) |
Apr 20, 2018 | 2.824 | 2.908 | 2.711 | 2.814 | 877,970 | -0.04(-1.31%) |
Apr 19, 2018 | 2.926 | 2.992 | 2.739 | 2.852 | 999,469 | -0.09(-3.17%) |
Apr 18, 2018 | 2.861 | 2.983 | 2.861 | 2.945 | 748,384 | +0.11(+3.96%) |
Apr 17, 2018 | 3.141 | 3.254 | 2.805 | 2.833 | 1,761,163 | -0.30(-9.55%) |
Apr 16, 2018 | 3.123 | 3.357 | 3.104 | 3.132 | 1,860,189 | +0.03(+0.90%) |
Apr 13, 2018 | 3.198 | 3.300 | 3.090 | 3.104 | 1,290,567 | -0.07(-2.35%) |
Apr 12, 2018 | 3.123 | 3.310 | 3.057 | 3.179 | 2,310,367 | +0.09(+3.03%) |
Apr 11, 2018 | 2.852 | 3.226 | 2.852 | 3.085 | 3,512,708 | +0.22(+7.49%) |
Apr 10, 2018 | 2.693 | 2.894 | 2.655 | 2.870 | 1,669,411 | +0.23(+8.87%) |
Apr 09, 2018 | 2.702 | 2.786 | 2.632 | 2.637 | 850,906 | -0.06(-2.08%) |
Apr 06, 2018 | 2.758 | 2.861 | 2.679 | 2.693 | 875,633 | -0.08(-3.03%) |
Apr 05, 2018 | 2.702 | 2.870 | 2.562 | 2.777 | 1,556,351 | +0.07(+2.77%) |
Apr 04, 2018 | 2.487 | 2.707 | 2.450 | 2.702 | 1,443,148 | +0.19(+7.44%) |
Apr 03, 2018 | 2.431 | 2.609 | 2.403 | 2.515 | 1,452,252 | +0.09(+3.86%) |
Apr 02, 2018 | 2.506 | 2.693 | 2.328 | 2.422 | 1,799,200 | -0.07(-3.00%) |
Mar 29, 2018 | 2.496 | 2.496 | 2.496 | 0 | -0.13(-4.98%) | |
Mar 28, 2018 | 2.337 | 2.683 | 2.337 | 2.627 | 3,351,652 | +0.29(+12.40%) |
Mar 27, 2018 | 2.150 | 2.431 | 2.141 | 2.337 | 3,062,898 | +0.16(+7.30%) |
Mar 26, 2018 | 2.094 | 2.178 | 2.034 | 2.178 | 1,414,277 | +0.14(+6.88%) |
Mar 23, 2018 | 2.132 | 2.132 | 2.020 | 2.038 | 1,194,069 | -0.11(-5.22%) |
Mar 22, 2018 | 2.160 | 2.178 | 2.029 | 2.150 | 1,446,185 | -0.02(-0.86%) |
Mar 21, 2018 | 2.132 | 2.263 | 2.132 | 2.169 | 1,358,016 | +0.03(+1.31%) |
Mar 20, 2018 | 2.178 | 2.202 | 2.071 | 2.141 | 1,162,040 | -0.04(-1.72%) |
Mar 19, 2018 | 2.188 | 2.202 | 2.066 | 2.178 | 1,246,292 | +0.01(+0.43%) |
Mar 16, 2018 | 2.141 | 2.244 | 2.066 | 2.169 | 3,810,115 | +0.06(+2.65%) |
Mar 15, 2018 | 2.337 | 2.403 | 2.048 | 2.113 | 3,951,513 | -0.15(-6.61%) |
Mar 14, 2018 | 2.393 | 2.439 | 2.253 | 2.263 | 1,520,597 | -0.12(-5.10%) |
Mar 13, 2018 | 2.337 | 2.478 | 2.291 | 2.384 | 1,773,199 | +0.10(+4.51%) |
Mar 12, 2018 | 2.412 | 2.543 | 2.216 | 2.281 | 1,440,850 | -0.11(-4.69%) |
Mar 09, 2018 | 2.263 | 2.468 | 2.253 | 2.393 | 1,782,869 | +0.12(+5.35%) |
Mar 08, 2018 | 2.253 | 2.319 | 2.225 | 2.272 | 672,274 | +0.01(+0.41%) |
Mar 07, 2018 | 2.281 | 2.337 | 2.197 | 2.263 | 1,341,446 | -0.04(-1.63%) |
Mar 06, 2018 | 2.375 | 2.411 | 2.216 | 2.300 | 1,650,504 | -0.08(-3.53%) |
Mar 05, 2018 | 2.552 | 2.566 | 2.337 | 2.384 | 1,792,537 | -0.17(-6.59%) |
Mar 02, 2018 | 2.291 | 2.562 | 2.244 | 2.552 | 2,007,444 | +0.24(+10.53%) |