Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 15.05 | 16.26 | 15.00 | 15.40 | 16,976 | +0.50(+3.39%) |
May 30, 2018 | 14.78 | 15.31 | 14.60 | 14.90 | 9,682 | +0.35(+2.41%) |
May 29, 2018 | 14.26 | 15.42 | 14.26 | 14.55 | 25,755 | -0.33(-2.22%) |
May 25, 2018 | 14.88 | 14.88 | 14.88 | 0 | -0.22(-1.46%) | |
May 24, 2018 | 14.61 | 15.81 | 14.56 | 15.10 | 47,775 | +0.59(+4.07%) |
May 23, 2018 | 15.04 | 15.99 | 13.56 | 14.51 | 80,927 | -0.53(-3.52%) |
May 22, 2018 | 16.30 | 16.38 | 14.65 | 15.04 | 72,488 | -0.46(-2.97%) |
May 21, 2018 | 15.29 | 15.50 | 14.01 | 15.50 | 37,255 | +1.15(+8.01%) |
May 18, 2018 | 14.66 | 15.63 | 14.30 | 14.35 | 45,576 | -0.31(-2.11%) |
May 17, 2018 | 16.25 | 16.86 | 14.66 | 14.66 | 63,008 | -1.64(-10.06%) |
May 16, 2018 | 15.15 | 17.39 | 15.15 | 16.30 | 91,598 | -0.65(-3.83%) |
May 15, 2018 | 21.29 | 21.50 | 15.71 | 16.95 | 301,704 | -2.00(-10.55%) |
May 14, 2018 | 11.89 | 21.70 | 11.44 | 18.95 | 1,280,968 | +7.37(+63.64%) |
May 11, 2018 | 12.25 | 13.06 | 11.24 | 11.58 | 159,451 | +0.40(+3.58%) |
May 10, 2018 | 16.78 | 17.00 | 10.54 | 11.18 | 229,696 | -5.47(-32.85%) |
May 09, 2018 | 17.11 | 18.09 | 16.65 | 16.65 | 107,407 | -1.85(-10.01%) |
May 08, 2018 | 18.79 | 19.87 | 16.01 | 18.50 | 288,380 | +1.68(+10.00%) |
May 07, 2018 | 19.00 | 22.13 | 16.17 | 16.82 | 243,705 | -3.29(-16.36%) |
May 04, 2018 | 22.00 | 28.00 | 17.02 | 20.11 | 499,376 | -12.00(-37.37%) |
May 03, 2018 | 32.25 | 43.98 | 30.01 | 32.11 | 855,715 | +10.16(+46.29%) |
May 02, 2018 | 2.390 | 41.26 | 2.291 | 21.95 | 2,187,284 | +19.95(+997.50%) |
Apr 30, 2018 | 2.000 | 2.000 | 2.000 | 32 | +0.15(+8.11%) | |
Apr 27, 2018 | 2.240 | 2.240 | 1.850 | 1.850 | 497 | -0.15(-7.50%) |
Apr 26, 2018 | 1.999 | 2.000 | 1.900 | 2.000 | 890 | -0.14(-6.43%) |
Apr 25, 2018 | 2.229 | 2.240 | 2.030 | 2.137 | 3,829 | -0.11(-5.00%) |
Apr 24, 2018 | 2.300 | 2.300 | 2.250 | 2.250 | 1,028 | -0.17(-7.02%) |
Apr 23, 2018 | 2.460 | 2.460 | 2.420 | 2.420 | 3,645 | -0.58(-19.33%) |
Apr 06, 2018 | 3.000 | 3.000 | 3.000 | 28 | -0.10(-3.23%) | |
Apr 05, 2018 | 3.100 | 3.100 | 3.100 | 3.100 | 108 | -0.12(-3.73%) |
Apr 02, 2018 | 3.220 | 3.220 | 3.220 | 0 | +0.03(+0.94%) | |
Mar 29, 2018 | 3.190 | 3.190 | 3.190 | 0 | -0.19(-5.62%) | |
Mar 15, 2018 | 3.380 | 3.380 | 3.380 | 0 | -0.44(-11.52%) | |
Mar 14, 2018 | 3.820 | 3.820 | 3.820 | 3.820 | 249 | +0.34(+9.77%) |
Mar 13, 2018 | 4.120 | 4.120 | 3.340 | 3.480 | 1,545 | -0.55(-13.65%) |
Mar 12, 2018 | 4.120 | 4.120 | 4.030 | 4.030 | 2,102 | -0.84(-17.25%) |
Mar 08, 2018 | 4.870 | 4.870 | 4.870 | 21 | +0.48(+10.93%) | |
Mar 05, 2018 | 4.390 | 4.390 | 4.390 | 0 | +0.39(+9.75%) | |
Mar 02, 2018 | 4.000 | 4.000 | 4.000 | 4.000 | 1,000 | -0.24(-5.66%) |
Feb 23, 2018 | 4.240 | 4.240 | 4.240 | 0 | +0.21(+5.21%) | |
Feb 21, 2018 | 4.030 | 4.030 | 4.030 | 0 | -0.40(-9.03%) | |
Feb 20, 2018 | 4.420 | 4.710 | 4.420 | 4.430 | 2,001 | -0.57(-11.40%) |
Feb 13, 2018 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) | |
Feb 09, 2018 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) | |
Feb 08, 2018 | 5.000 | 5.270 | 5.000 | 1,065 | -0.27(-5.12%) | |
Feb 05, 2018 | 5.270 | 5.270 | 5.270 | 3 | -0.73(-12.17%) | |
Jan 31, 2018 | 6.000 | 6.000 | 6.000 | 9 | +0.40(+7.14%) | |
Jan 24, 2018 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) | |
Jan 23, 2018 | 5.650 | 5.650 | 5.600 | 5.600 | 404 | -0.20(-3.45%) |
Jan 17, 2018 | 5.800 | 5.800 | 5.800 | 0 | +0.01(+0.17%) | |
Jan 16, 2018 | 5.790 | 5.790 | 5.790 | 5.790 | 229 | -0.07(-1.19%) |
Jan 11, 2018 | 5.860 | 5.860 | 5.860 | 0 | -0.13(-2.17%) | |
Jan 10, 2018 | 5.650 | 5.990 | 5.650 | 5.990 | 700 | +0.39(+6.96%) |
Jan 09, 2018 | 5.600 | 5.950 | 5.600 | 5.600 | 3,033 | +0.10(+1.82%) |
Jan 08, 2018 | 5.700 | 5.700 | 5.500 | 5.500 | 1,170 | +0.24(+4.56%) |
Jan 04, 2018 | 5.260 | 5.260 | 5.260 | 0 | -0.34(-6.07%) | |
Jan 02, 2018 | 5.600 | 5.600 | 5.600 | 100 | -0.03(-0.53%) | |
Dec 29, 2017 | 5.630 | 5.630 | 5.630 | 0 | +0.00(+0.00%) | |
Dec 21, 2017 | 5.630 | 5.630 | 5.630 | 0 | -0.62(-9.92%) | |
Dec 14, 2017 | 6.250 | 6.250 | 6.250 | 0 | -0.05(-0.79%) | |
Dec 11, 2017 | 6.300 | 6.300 | 6.300 | 0 | -0.70(-10.00%) | |
Dec 07, 2017 | 7.000 | 7.000 | 7.000 | 0 | +0.00(+0.00%) | |
Dec 06, 2017 | 7.237 | 7.237 | 7.000 | 7.000 | 1,232 | +0.14(+2.04%) |
Dec 05, 2017 | 6.860 | 6.860 | 6.860 | 6.860 | 168 | +0.61(+9.76%) |
Dec 01, 2017 | 6.250 | 6.250 | 6.250 | 101 | +0.25(+4.17%) | |
Nov 29, 2017 | 6.000 | 6.000 | 6.000 | 168 | -1.00(-14.29%) | |
Nov 28, 2017 | 7.200 | 7.200 | 7.000 | 7.000 | 539 | -1.13(-13.86%) |
Nov 24, 2017 | 8.126 | 8.126 | 8.126 | 64 | -1.87(-18.74%) | |
Nov 22, 2017 | 8.050 | 10.00 | 8.050 | 10.00 | 6,876 | +2.88(+40.45%) |
Oct 06, 2017 | 7.120 | 7.120 | 7.120 | 1 | -0.38(-5.07%) | |
Oct 04, 2017 | 7.500 | 7.500 | 7.500 | 1 | +0.00(+0.00%) | |
Sep 26, 2017 | 7.500 | 7.500 | 7.500 | 11 | -0.45(-5.66%) | |
Sep 21, 2017 | 7.950 | 7.950 | 7.950 | 17 | +0.05(+0.63%) | |
Sep 20, 2017 | 7.340 | 7.900 | 7.340 | 7.900 | 529 | +0.40(+5.33%) |
Sep 15, 2017 | 7.500 | 7.500 | 7.500 | 60 | -0.25(-3.23%) | |
Sep 14, 2017 | 7.750 | 7.750 | 7.750 | 7.750 | 1,117 | +0.10(+1.31%) |
Sep 12, 2017 | 7.650 | 7.650 | 7.650 | 28 | +0.15(+2.00%) | |
Sep 08, 2017 | 7.500 | 7.500 | 7.500 | 67 | +0.00(+0.00%) | |
Sep 07, 2017 | 7.500 | 7.500 | 7.500 | 7.500 | 243 | +0.15(+2.04%) |
Sep 06, 2017 | 7.350 | 7.350 | 7.350 | 7.350 | 309 | +0.00(+0.00%) |
Sep 05, 2017 | 7.350 | 7.350 | 7.350 | 7.350 | 301 | +0.00(+0.00%) |
Sep 01, 2017 | 7.350 | 7.350 | 7.350 | 7.350 | 515 | +0.15(+2.08%) |
Aug 30, 2017 | 7.200 | 7.200 | 7.200 | 61 | +0.00(+0.00%) | |
Aug 29, 2017 | 7.200 | 7.200 | 7.200 | 7.200 | 300 | +0.00(+0.00%) |
Aug 28, 2017 | 7.200 | 7.200 | 7.200 | 7.200 | 1,301 | +0.10(+1.41%) |
Aug 25, 2017 | 7.100 | 7.100 | 7.100 | 7.100 | 1,000 | +0.10(+1.43%) |
Aug 24, 2017 | 7.000 | 7.000 | 7.000 | 7.000 | 510 | +0.00(+0.00%) |
Aug 22, 2017 | 7.000 | 7.000 | 7.000 | 12 | +0.05(+0.72%) | |
Aug 21, 2017 | 6.950 | 6.950 | 6.950 | 6.950 | 700 | +0.10(+1.46%) |
Aug 18, 2017 | 6.850 | 6.850 | 6.850 | 6.850 | 562 | +0.10(+1.48%) |
Aug 17, 2017 | 6.750 | 6.750 | 6.750 | 6.750 | 907 | +0.00(+0.00%) |
Aug 16, 2017 | 6.750 | 6.750 | 6.750 | 6.750 | 822 | +0.05(+0.75%) |
Aug 15, 2017 | 6.700 | 6.700 | 6.700 | 6.700 | 1,575 | +0.20(+3.08%) |
Aug 14, 2017 | 6.400 | 6.500 | 6.400 | 6.500 | 425 | +0.50(+8.33%) |