Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.380 | 2.392 | 2.311 | 2.370 | 99,427 | -0.01(-0.42%) |
May 30, 2018 | 2.330 | 2.390 | 2.320 | 2.380 | 154,359 | +0.06(+2.59%) |
May 29, 2018 | 2.270 | 2.395 | 2.250 | 2.320 | 252,944 | +0.04(+1.75%) |
May 25, 2018 | 2.280 | 2.280 | 2.280 | 0 | -0.01(-0.44%) | |
May 24, 2018 | 2.270 | 2.290 | 2.210 | 2.290 | 174,196 | +0.03(+1.33%) |
May 23, 2018 | 2.290 | 2.329 | 2.250 | 2.260 | 175,909 | -0.05(-2.16%) |
May 22, 2018 | 2.190 | 2.330 | 2.190 | 2.310 | 205,794 | +0.09(+4.05%) |
May 21, 2018 | 2.300 | 2.310 | 2.175 | 2.220 | 367,124 | -0.08(-3.48%) |
May 18, 2018 | 2.470 | 2.470 | 2.275 | 2.300 | 512,941 | -0.18(-7.26%) |
May 17, 2018 | 2.290 | 2.505 | 2.230 | 2.480 | 649,080 | +0.21(+9.25%) |
May 16, 2018 | 2.380 | 2.440 | 2.210 | 2.270 | 823,139 | -0.15(-6.20%) |
May 15, 2018 | 2.560 | 2.590 | 2.162 | 2.420 | 907,472 | -0.12(-4.72%) |
May 14, 2018 | 2.860 | 3.100 | 2.510 | 2.540 | 1,723,322 | -0.37(-12.71%) |
May 11, 2018 | 2.150 | 3.400 | 2.140 | 2.910 | 9,209,296 | +1.26(+76.36%) |
May 10, 2018 | 3.250 | 3.280 | 1.620 | 1.650 | 1,899,515 | -1.59(-49.07%) |
May 09, 2018 | 3.220 | 3.240 | 3.170 | 3.240 | 147,627 | +0.04(+1.25%) |
May 08, 2018 | 3.300 | 3.380 | 3.180 | 3.200 | 272,287 | -0.11(-3.32%) |
May 07, 2018 | 3.570 | 3.596 | 3.260 | 3.310 | 433,294 | -0.23(-6.50%) |
May 04, 2018 | 3.700 | 3.760 | 3.510 | 3.540 | 269,894 | -0.16(-4.32%) |
May 03, 2018 | 3.700 | 3.713 | 3.630 | 3.700 | 139,275 | -0.03(-0.80%) |
May 02, 2018 | 3.700 | 3.750 | 3.680 | 3.730 | 79,393 | +0.03(+0.81%) |
May 01, 2018 | 3.700 | 3.780 | 3.670 | 3.700 | 119,084 | -0.08(-2.12%) |
Apr 30, 2018 | 3.770 | 3.830 | 3.740 | 3.780 | 94,164 | +0.05(+1.34%) |
Apr 27, 2018 | 3.700 | 3.740 | 3.670 | 3.730 | 124,009 | +0.03(+0.81%) |
Apr 26, 2018 | 3.750 | 3.750 | 3.640 | 3.700 | 173,612 | +0.00(+0.00%) |
Apr 25, 2018 | 3.850 | 3.850 | 3.680 | 3.700 | 226,270 | -0.14(-3.65%) |
Apr 24, 2018 | 3.930 | 3.930 | 3.800 | 3.840 | 323,082 | -0.07(-1.79%) |
Apr 23, 2018 | 4.000 | 4.000 | 3.900 | 3.910 | 109,503 | -0.07(-1.76%) |
Apr 20, 2018 | 3.940 | 4.000 | 3.940 | 3.980 | 92,149 | -0.01(-0.25%) |
Apr 19, 2018 | 4.000 | 4.000 | 3.881 | 3.990 | 137,073 | +0.01(+0.25%) |
Apr 18, 2018 | 3.960 | 4.000 | 3.960 | 3.980 | 53,707 | +0.01(+0.25%) |
Apr 17, 2018 | 4.030 | 4.030 | 3.920 | 3.970 | 203,181 | -0.03(-0.75%) |
Apr 16, 2018 | 3.940 | 4.030 | 3.930 | 4.000 | 84,686 | +0.09(+2.30%) |
Apr 13, 2018 | 4.000 | 4.090 | 3.900 | 3.910 | 110,116 | -0.08(-2.01%) |
Apr 12, 2018 | 4.060 | 4.090 | 3.960 | 3.990 | 83,489 | -0.02(-0.50%) |
Apr 11, 2018 | 4.040 | 4.111 | 4.000 | 4.010 | 146,774 | -0.10(-2.43%) |
Apr 10, 2018 | 4.250 | 4.250 | 4.050 | 4.110 | 230,033 | -0.08(-1.91%) |
Apr 09, 2018 | 4.200 | 4.242 | 4.150 | 4.190 | 33,849 | -0.01(-0.24%) |
Apr 06, 2018 | 4.220 | 4.300 | 4.161 | 4.200 | 42,034 | -0.05(-1.18%) |
Apr 05, 2018 | 4.320 | 4.350 | 4.250 | 4.250 | 33,292 | -0.07(-1.62%) |
Apr 04, 2018 | 4.190 | 4.320 | 4.170 | 4.320 | 51,928 | +0.11(+2.61%) |
Apr 03, 2018 | 4.170 | 4.250 | 4.150 | 4.210 | 28,205 | +0.11(+2.68%) |
Apr 02, 2018 | 4.190 | 4.250 | 4.070 | 4.100 | 70,921 | -0.07(-1.68%) |
Mar 29, 2018 | 4.170 | 4.170 | 4.170 | 0 | +0.05(+1.21%) | |
Mar 28, 2018 | 4.290 | 4.290 | 4.070 | 4.120 | 50,588 | -0.14(-3.29%) |
Mar 27, 2018 | 4.210 | 4.390 | 4.200 | 4.260 | 65,312 | +0.07(+1.67%) |
Mar 26, 2018 | 4.190 | 4.220 | 4.040 | 4.190 | 71,514 | +0.08(+1.95%) |
Mar 23, 2018 | 4.170 | 4.220 | 4.070 | 4.110 | 42,564 | -0.10(-2.38%) |
Mar 22, 2018 | 4.220 | 4.280 | 4.060 | 4.210 | 112,879 | -0.05(-1.17%) |
Mar 21, 2018 | 4.270 | 4.320 | 4.200 | 4.260 | 58,558 | -0.02(-0.47%) |
Mar 20, 2018 | 4.340 | 4.340 | 4.230 | 4.280 | 55,695 | -0.04(-0.93%) |
Mar 19, 2018 | 4.420 | 4.420 | 4.250 | 4.320 | 65,164 | -0.08(-1.82%) |
Mar 16, 2018 | 4.350 | 4.400 | 4.310 | 4.400 | 91,788 | +0.06(+1.38%) |
Mar 15, 2018 | 4.350 | 4.430 | 4.310 | 4.340 | 70,677 | -0.05(-1.14%) |
Mar 14, 2018 | 4.410 | 4.260 | 4.390 | 134,375 | +0.15(+3.54%) | |
Mar 13, 2018 | 4.180 | 4.275 | 4.161 | 4.240 | 37,307 | +0.05(+1.19%) |
Mar 12, 2018 | 4.200 | 4.310 | 4.120 | 4.190 | 102,088 | +0.02(+0.48%) |
Mar 09, 2018 | 4.190 | 4.240 | 4.140 | 4.170 | 54,671 | +0.03(+0.72%) |
Mar 08, 2018 | 4.170 | 4.310 | 4.000 | 4.140 | 144,819 | -0.05(-1.19%) |
Mar 07, 2018 | 4.180 | 4.190 | 70,575 | -0.09(-2.10%) | ||
Mar 06, 2018 | 4.170 | 4.310 | 4.170 | 4.280 | 152,590 | +0.09(+2.15%) |
Mar 05, 2018 | 4.140 | 4.200 | 4.140 | 4.190 | 54,930 | +0.06(+1.45%) |
Mar 02, 2018 | 4.110 | 4.200 | 4.110 | 4.130 | 131,300 | +0.01(+0.24%) |