Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 2.150 | 2.180 | 2.100 | 2.150 | 629,509 | -0.05(-2.27%) |
Jun 28, 2018 | 2.220 | 2.230 | 2.110 | 2.200 | 429,462 | -0.02(-0.90%) |
Jun 27, 2018 | 2.290 | 2.310 | 2.200 | 2.220 | 406,298 | -0.04(-1.77%) |
Jun 26, 2018 | 2.530 | 2.530 | 2.240 | 2.260 | 967,690 | +0.04(+1.80%) |
Jun 25, 2018 | 2.300 | 2.330 | 2.200 | 2.220 | 390,960 | -0.11(-4.72%) |
Jun 22, 2018 | 2.450 | 2.450 | 2.260 | 2.330 | 775,719 | -0.13(-5.28%) |
Jun 21, 2018 | 2.480 | 2.481 | 2.340 | 2.460 | 576,583 | -0.02(-0.81%) |
Jun 20, 2018 | 2.360 | 2.490 | 2.340 | 2.480 | 883,539 | +0.12(+5.08%) |
Jun 19, 2018 | 2.330 | 2.380 | 2.260 | 2.360 | 637,279 | +0.02(+0.85%) |
Jun 18, 2018 | 2.310 | 2.355 | 2.230 | 2.340 | 1,056,089 | +0.13(+5.88%) |
Jun 15, 2018 | 2.210 | 2.100 | 2.210 | 717,587 | +0.11(+5.24%) | |
Jun 14, 2018 | 2.260 | 2.270 | 2.050 | 2.100 | 1,287,616 | -0.15(-6.67%) |
Jun 13, 2018 | 2.090 | 2.300 | 2.010 | 2.250 | 2,215,329 | +0.13(+6.13%) |
Jun 12, 2018 | 2.600 | 2.630 | 2.120 | 2.120 | 3,380,038 | -0.48(-18.46%) |
Jun 11, 2018 | 2.850 | 2.860 | 2.580 | 2.600 | 2,411,972 | -0.21(-7.47%) |
Jun 08, 2018 | 2.780 | 2.921 | 2.731 | 2.810 | 1,062,062 | +0.08(+2.93%) |
Jun 07, 2018 | 2.850 | 2.980 | 2.630 | 2.730 | 2,109,555 | -0.14(-4.88%) |
Jun 06, 2018 | 2.380 | 2.900 | 2.360 | 2.870 | 4,916,551 | +0.52(+22.13%) |
Jun 05, 2018 | 2.340 | 2.360 | 2.270 | 2.350 | 772,692 | +0.03(+1.29%) |
Jun 04, 2018 | 2.360 | 2.385 | 2.261 | 2.320 | 943,367 | -0.03(-1.28%) |
Jun 01, 2018 | 2.380 | 2.380 | 2.280 | 2.350 | 798,224 | -0.01(-0.42%) |
May 31, 2018 | 2.360 | 2.370 | 2.220 | 2.360 | 849,963 | +0.02(+0.85%) |
May 30, 2018 | 2.400 | 2.400 | 2.050 | 2.340 | 1,843,275 | +0.04(+1.74%) |
May 29, 2018 | 2.280 | 2.400 | 2.261 | 2.300 | 1,829,630 | +0.05(+2.22%) |
May 25, 2018 | 2.250 | 2.250 | 2.250 | 0 | +0.05(+2.27%) | |
May 24, 2018 | 2.100 | 2.320 | 2.020 | 2.200 | 2,005,410 | +0.14(+6.80%) |
May 23, 2018 | 2.130 | 2.420 | 1.920 | 2.060 | 8,850,754 | +0.07(+3.52%) |
May 22, 2018 | 1.780 | 2.000 | 1.750 | 1.990 | 2,180,549 | +0.22(+12.43%) |
May 21, 2018 | 1.790 | 1.790 | 1.710 | 1.770 | 697,427 | +0.02(+1.14%) |
May 18, 2018 | 1.790 | 1.790 | 1.680 | 1.750 | 1,442,980 | -0.04(-2.29%) |
May 17, 2018 | 1.820 | 1.850 | 1.700 | 1.791 | 1,755,066 | -0.03(-1.59%) |
May 16, 2018 | 1.800 | 1.860 | 1.640 | 1.820 | 4,669,523 | +0.13(+7.69%) |
May 15, 2018 | 1.550 | 1.740 | 1.550 | 1.690 | 7,489,339 | +0.24(+16.55%) |
May 14, 2018 | 1.360 | 1.450 | 1.350 | 1.450 | 2,768,142 | +0.13(+9.85%) |
May 11, 2018 | 1.330 | 1.350 | 1.295 | 1.320 | 1,376,206 | +0.02(+1.54%) |
May 10, 2018 | 1.290 | 1.330 | 1.230 | 1.300 | 1,782,820 | +0.01(+0.78%) |
May 09, 2018 | 1.310 | 1.310 | 1.240 | 1.290 | 1,996,441 | +0.01(+0.78%) |
May 08, 2018 | 1.330 | 1.350 | 1.260 | 1.280 | 3,606,537 | -0.02(-1.54%) |
May 07, 2018 | 1.280 | 1.330 | 1.250 | 1.300 | 8,379,474 | +0.04(+3.17%) |
May 04, 2018 | 1.300 | 1.300 | 1.180 | 1.260 | 3,803,656 | -0.01(-1.18%) |
May 03, 2018 | 1.280 | 1.310 | 1.220 | 1.275 | 8,613,969 | -1.21(-48.59%) |
May 02, 2018 | 2.920 | 3.360 | 2.360 | 2.480 | 6,251,762 | -1.69(-40.53%) |
May 01, 2018 | 3.260 | 4.300 | 3.200 | 4.170 | 22,074,812 | +2.03(+94.86%) |
Apr 30, 2018 | 1.160 | 2.650 | 1.140 | 2.140 | 7,061,966 | +1.00(+87.72%) |
Apr 27, 2018 | 1.170 | 1.170 | 1.130 | 1.140 | 49,084 | +0.01(+0.88%) |
Apr 26, 2018 | 1.140 | 1.220 | 1.110 | 1.130 | 89,779 | +0.01(+0.89%) |
Apr 25, 2018 | 1.120 | 1.250 | 1.100 | 1.120 | 182,886 | +0.00(+0.00%) |
Apr 24, 2018 | 1.110 | 1.150 | 1.090 | 1.120 | 152,066 | +0.01(+0.90%) |
Apr 23, 2018 | 1.100 | 1.150 | 1.100 | 1.110 | 60,019 | +0.00(+0.00%) |
Apr 20, 2018 | 1.190 | 1.200 | 1.100 | 1.110 | 288,422 | -0.11(-9.02%) |
Apr 19, 2018 | 1.260 | 1.260 | 1.220 | 1.220 | 112,666 | -0.01(-1.13%) |
Apr 18, 2018 | 1.390 | 1.410 | 1.220 | 1.234 | 424,600 | -0.02(-1.59%) |
Apr 17, 2018 | 1.220 | 1.289 | 1.200 | 1.254 | 120,283 | +0.03(+2.77%) |
Apr 16, 2018 | 1.290 | 1.299 | 1.220 | 1.220 | 128,917 | -0.07(-5.43%) |
Apr 13, 2018 | 1.340 | 1.340 | 1.270 | 1.290 | 107,200 | -0.03(-2.27%) |
Apr 12, 2018 | 1.320 | 1.350 | 1.220 | 1.320 | 420,755 | +0.05(+3.94%) |
Apr 11, 2018 | 1.270 | 1.290 | 1.220 | 1.270 | 197,433 | -0.02(-1.55%) |
Apr 10, 2018 | 1.270 | 1.326 | 1.220 | 1.290 | 274,554 | +0.04(+3.61%) |
Apr 09, 2018 | 1.220 | 1.510 | 1.200 | 1.245 | 711,604 | +0.06(+4.62%) |
Apr 06, 2018 | 1.290 | 1.300 | 1.150 | 1.190 | 164,781 | -0.12(-9.16%) |
Apr 05, 2018 | 1.280 | 1.350 | 1.181 | 1.310 | 201,151 | +0.08(+6.50%) |
Apr 04, 2018 | 1.250 | 1.270 | 1.090 | 1.230 | 212,371 | -0.04(-3.15%) |
Apr 03, 2018 | 1.300 | 1.330 | 1.260 | 1.270 | 193,684 | -0.03(-2.31%) |