Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.450 | 2.600 | 2.450 | 2.550 | 826,652 | +0.10(+4.08%) |
May 30, 2018 | 2.500 | 2.550 | 2.400 | 2.450 | 392,212 | +0.00(+0.00%) |
May 29, 2018 | 2.400 | 2.500 | 2.310 | 2.450 | 335,287 | +0.05(+2.08%) |
May 25, 2018 | 2.400 | 2.400 | 2.400 | 0 | -0.10(-4.00%) | |
May 24, 2018 | 2.250 | 2.600 | 2.250 | 2.500 | 618,331 | +0.23(+9.89%) |
May 23, 2018 | 2.250 | 2.350 | 2.225 | 2.275 | 280,646 | -0.02(-1.09%) |
May 22, 2018 | 2.300 | 2.350 | 2.250 | 2.300 | 217,995 | +0.05(+2.22%) |
May 21, 2018 | 2.300 | 2.300 | 2.175 | 2.250 | 379,831 | -0.05(-2.17%) |
May 18, 2018 | 2.350 | 2.350 | 2.245 | 2.300 | 722,636 | +0.00(+0.00%) |
May 17, 2018 | 2.100 | 2.400 | 2.079 | 2.300 | 1,945,564 | +0.35(+17.95%) |
May 16, 2018 | 1.950 | 2.000 | 1.900 | 1.950 | 153,699 | +0.00(+0.00%) |
May 15, 2018 | 2.050 | 2.100 | 1.900 | 1.950 | 440,950 | -0.10(-4.88%) |
May 14, 2018 | 1.750 | 2.084 | 1.750 | 2.050 | 818,986 | +0.35(+20.59%) |
May 11, 2018 | 1.800 | 1.800 | 1.700 | 1.700 | 405,351 | -0.05(-2.86%) |
May 10, 2018 | 1.800 | 1.850 | 1.750 | 1.750 | 476,110 | +0.00(+0.00%) |
May 09, 2018 | 1.850 | 1.925 | 1.740 | 1.750 | 582,299 | -0.10(-5.41%) |
May 08, 2018 | 1.900 | 1.950 | 1.800 | 1.850 | 391,824 | +0.00(+0.00%) |
May 07, 2018 | 1.950 | 2.050 | 1.850 | 1.850 | 634,684 | -0.07(-3.90%) |
May 04, 2018 | 1.950 | 1.950 | 1.900 | 1.925 | 160,271 | -0.02(-1.28%) |
May 03, 2018 | 2.000 | 2.050 | 1.950 | 1.950 | 150,039 | -0.10(-4.88%) |
May 02, 2018 | 2.000 | 2.095 | 1.950 | 2.050 | 129,092 | +0.05(+2.50%) |
May 01, 2018 | 1.950 | 2.050 | 1.950 | 2.000 | 198,273 | +0.00(+0.00%) |
Apr 30, 2018 | 2.050 | 2.110 | 1.950 | 2.000 | 217,904 | -0.10(-4.76%) |
Apr 27, 2018 | 2.100 | 2.150 | 2.050 | 2.100 | 106,776 | +0.00(+0.00%) |
Apr 26, 2018 | 2.100 | 2.150 | 2.050 | 2.100 | 123,351 | +0.00(+0.00%) |
Apr 25, 2018 | 2.100 | 2.150 | 2.050 | 2.100 | 198,677 | +0.00(+0.00%) |
Apr 24, 2018 | 2.200 | 2.200 | 2.100 | 2.100 | 64,012 | -0.07(-3.45%) |
Apr 23, 2018 | 2.250 | 2.250 | 2.150 | 2.175 | 111,789 | -0.08(-3.33%) |
Apr 20, 2018 | 2.250 | 2.250 | 2.200 | 2.250 | 80,390 | +0.00(+0.00%) |
Apr 19, 2018 | 2.250 | 2.300 | 2.225 | 2.250 | 173,737 | +0.05(+2.27%) |
Apr 18, 2018 | 2.221 | 2.300 | 2.175 | 2.200 | 124,527 | -0.02(-1.12%) |
Apr 17, 2018 | 2.200 | 2.250 | 2.200 | 2.225 | 159,500 | +0.02(+1.14%) |
Apr 16, 2018 | 2.200 | 2.250 | 2.200 | 2.200 | 141,395 | +0.00(+0.00%) |
Apr 13, 2018 | 2.100 | 2.300 | 2.060 | 2.200 | 363,769 | +0.10(+4.76%) |
Apr 12, 2018 | 2.150 | 2.150 | 2.050 | 2.100 | 475,982 | -0.05(-2.33%) |
Apr 11, 2018 | 2.100 | 2.150 | 2.050 | 2.150 | 273,160 | +0.05(+2.38%) |
Apr 10, 2018 | 2.100 | 2.200 | 2.000 | 2.100 | 801,828 | +0.05(+2.44%) |
Apr 09, 2018 | 2.100 | 2.180 | 2.050 | 2.050 | 201,790 | -0.05(-2.38%) |
Apr 06, 2018 | 2.150 | 2.200 | 2.000 | 2.100 | 284,601 | -0.05(-2.33%) |
Apr 05, 2018 | 2.050 | 2.200 | 2.050 | 2.150 | 179,160 | +0.10(+4.88%) |
Apr 04, 2018 | 2.050 | 2.150 | 2.010 | 2.050 | 116,400 | +0.00(+0.00%) |
Apr 03, 2018 | 2.100 | 2.150 | 2.000 | 2.050 | 185,991 | -0.05(-2.38%) |
Apr 02, 2018 | 2.250 | 2.300 | 2.050 | 2.100 | 154,043 | -0.15(-6.67%) |
Mar 29, 2018 | 2.250 | 2.250 | 2.250 | 0 | +0.05(+2.27%) | |
Mar 28, 2018 | 2.100 | 2.250 | 2.100 | 2.200 | 298,683 | +0.10(+4.76%) |
Mar 27, 2018 | 2.150 | 2.210 | 2.100 | 2.100 | 409,560 | -0.05(-2.33%) |
Mar 26, 2018 | 2.150 | 2.200 | 2.100 | 2.150 | 772,925 | +0.00(+0.00%) |
Mar 23, 2018 | 2.200 | 2.200 | 2.025 | 2.150 | 1,057,214 | -0.05(-2.27%) |
Mar 22, 2018 | 2.050 | 2.250 | 2.050 | 2.200 | 737,150 | +0.10(+4.76%) |
Mar 21, 2018 | 2.050 | 2.150 | 1.950 | 2.100 | 1,204,403 | +0.05(+2.44%) |
Mar 20, 2018 | 1.950 | 2.100 | 1.900 | 2.050 | 1,378,237 | +0.10(+5.13%) |
Mar 19, 2018 | 2.000 | 2.050 | 1.900 | 1.950 | 688,753 | -0.03(-1.27%) |
Mar 16, 2018 | 2.050 | 2.150 | 1.900 | 1.975 | 506,289 | -0.07(-3.66%) |
Mar 15, 2018 | 2.150 | 2.150 | 2.000 | 2.050 | 409,219 | -0.15(-6.82%) |
Mar 14, 2018 | 2.100 | 2.250 | 2.100 | 2.200 | 157,879 | +0.05(+2.33%) |
Mar 13, 2018 | 2.200 | 2.250 | 2.100 | 2.150 | 311,282 | +0.00(+0.00%) |
Mar 12, 2018 | 2.200 | 2.250 | 2.100 | 2.150 | 301,685 | -0.05(-2.27%) |
Mar 09, 2018 | 2.200 | 2.200 | 2.150 | 2.200 | 100,454 | +0.03(+1.15%) |
Mar 08, 2018 | 2.100 | 2.200 | 2.100 | 2.175 | 323,454 | +0.07(+3.57%) |
Mar 07, 2018 | 2.100 | 2.100 | 302,990 | -0.10(-4.55%) | ||
Mar 06, 2018 | 2.200 | 2.250 | 2.200 | 2.200 | 79,880 | -0.05(-2.22%) |
Mar 05, 2018 | 2.200 | 2.250 | 2.150 | 2.250 | 158,898 | +0.05(+2.27%) |
Mar 02, 2018 | 2.250 | 2.250 | 2.125 | 2.200 | 289,088 | -0.05(-2.22%) |