Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.050 | 2.180 | 2.040 | 2.130 | 52,022 | +0.10(+4.93%) |
May 30, 2018 | 2.000 | 2.110 | 2.000 | 2.030 | 4,349 | +0.03(+1.50%) |
May 29, 2018 | 2.050 | 2.050 | 2.000 | 2.000 | 8,129 | -0.07(-3.38%) |
May 25, 2018 | 2.070 | 2.070 | 2.070 | 0 | -0.04(-1.82%) | |
May 24, 2018 | 2.190 | 2.190 | 2.060 | 2.108 | 19,865 | -0.04(-1.93%) |
May 23, 2018 | 2.070 | 2.150 | 2.050 | 2.150 | 36,064 | +0.15(+7.50%) |
May 22, 2018 | 2.030 | 2.127 | 1.985 | 2.000 | 19,588 | -0.04(-1.72%) |
May 21, 2018 | 2.110 | 2.131 | 2.030 | 2.035 | 20,727 | -0.08(-4.00%) |
May 18, 2018 | 2.130 | 2.147 | 2.109 | 2.120 | 4,072 | +0.02(+0.95%) |
May 17, 2018 | 2.230 | 2.240 | 2.090 | 2.100 | 22,675 | -0.12(-5.41%) |
May 16, 2018 | 2.140 | 2.299 | 2.140 | 2.220 | 10,999 | +0.06(+2.78%) |
May 15, 2018 | 2.220 | 2.270 | 2.130 | 2.160 | 11,063 | -0.04(-1.82%) |
May 14, 2018 | 2.290 | 2.374 | 2.200 | 2.200 | 7,092 | -0.03(-1.35%) |
May 11, 2018 | 2.420 | 2.420 | 2.170 | 2.230 | 23,392 | +0.02(+0.90%) |
May 10, 2018 | 2.150 | 2.244 | 2.150 | 2.210 | 11,228 | +0.04(+1.84%) |
May 09, 2018 | 2.250 | 2.266 | 2.170 | 2.170 | 8,536 | -0.04(-1.81%) |
May 08, 2018 | 2.120 | 2.285 | 2.120 | 2.210 | 5,579 | +0.07(+3.04%) |
May 07, 2018 | 2.140 | 2.320 | 2.092 | 2.145 | 20,892 | +0.00(+0.23%) |
May 04, 2018 | 2.110 | 2.150 | 2.046 | 2.140 | 13,903 | +0.04(+1.90%) |
May 03, 2018 | 2.110 | 2.150 | 2.061 | 2.100 | 8,715 | +0.03(+1.45%) |
May 02, 2018 | 2.060 | 2.190 | 2.000 | 2.070 | 10,607 | +0.00(+0.00%) |
May 01, 2018 | 2.233 | 2.233 | 2.050 | 2.070 | 35,278 | -0.16(-7.17%) |
Apr 30, 2018 | 2.243 | 2.280 | 2.210 | 2.230 | 3,287 | +0.03(+1.36%) |
Apr 27, 2018 | 2.125 | 2.210 | 2.125 | 2.200 | 5,737 | +0.00(+0.00%) |
Apr 26, 2018 | 2.140 | 2.342 | 2.140 | 2.200 | 11,629 | +0.03(+1.38%) |
Apr 25, 2018 | 2.129 | 2.170 | 2.090 | 2.170 | 17,689 | +0.03(+1.18%) |
Apr 24, 2018 | 2.161 | 2.200 | 2.145 | 2.145 | 6,163 | -0.06(-2.51%) |
Apr 23, 2018 | 2.250 | 2.250 | 2.160 | 2.200 | 19,836 | -0.03(-1.35%) |
Apr 20, 2018 | 2.270 | 2.310 | 2.142 | 2.230 | 16,804 | -0.06(-2.62%) |
Apr 19, 2018 | 2.100 | 2.304 | 2.032 | 2.290 | 10,085 | +0.20(+9.57%) |
Apr 18, 2018 | 2.089 | 2.160 | 2.060 | 2.090 | 15,206 | -0.02(-0.95%) |
Apr 17, 2018 | 2.130 | 2.159 | 2.021 | 2.110 | 16,814 | -0.06(-2.76%) |
Apr 16, 2018 | 2.190 | 2.200 | 2.145 | 2.170 | 3,994 | +0.01(+0.43%) |
Apr 13, 2018 | 2.150 | 2.161 | 2.150 | 2.161 | 827 | +0.00(+0.04%) |
Apr 12, 2018 | 2.140 | 2.160 | 2.130 | 2.160 | 2,202 | +0.05(+2.37%) |
Apr 11, 2018 | 2.150 | 2.160 | 2.110 | 2.110 | 3,616 | -0.03(-1.40%) |
Apr 10, 2018 | 2.140 | 2.210 | 1.950 | 2.140 | 16,248 | -0.01(-0.47%) |
Apr 09, 2018 | 2.290 | 2.290 | 2.144 | 2.150 | 21,438 | -0.12(-5.08%) |
Apr 06, 2018 | 2.339 | 2.339 | 2.261 | 2.265 | 17,065 | -0.07(-3.15%) |
Apr 05, 2018 | 2.380 | 2.400 | 2.339 | 2.339 | 9,239 | -0.02(-0.91%) |
Apr 04, 2018 | 2.440 | 2.518 | 2.350 | 2.360 | 22,612 | -0.06(-2.48%) |
Apr 03, 2018 | 2.450 | 2.450 | 2.420 | 2.420 | 3,933 | -0.00(-0.20%) |
Apr 02, 2018 | 2.480 | 2.510 | 2.420 | 2.425 | 7,962 | -0.06(-2.48%) |
Mar 29, 2018 | 2.486 | 2.486 | 2.486 | 0 | +0.03(+1.08%) | |
Mar 28, 2018 | 2.500 | 2.500 | 2.290 | 2.460 | 7,841 | +0.01(+0.41%) |
Mar 27, 2018 | 2.550 | 2.550 | 2.370 | 2.450 | 18,083 | +0.08(+3.38%) |
Mar 26, 2018 | 2.700 | 2.700 | 2.230 | 2.370 | 46,213 | -0.12(-4.82%) |
Mar 23, 2018 | 2.470 | 2.584 | 2.240 | 2.490 | 11,857 | +0.13(+5.51%) |
Mar 22, 2018 | 2.400 | 2.600 | 2.184 | 2.360 | 6,204 | +0.01(+0.43%) |
Mar 21, 2018 | 2.349 | 2.350 | 2.320 | 2.350 | 15,683 | +0.02(+0.86%) |
Mar 20, 2018 | 2.370 | 2.400 | 2.303 | 2.330 | 8,483 | -0.02(-0.85%) |
Mar 19, 2018 | 2.340 | 2.350 | 2.320 | 2.350 | 1,587 | +0.00(+0.00%) |
Mar 16, 2018 | 2.230 | 2.400 | 2.210 | 2.350 | 20,060 | +0.10(+4.44%) |
Mar 15, 2018 | 2.310 | 2.354 | 2.250 | 2.250 | 29,501 | -0.15(-6.07%) |
Mar 14, 2018 | 2.410 | 2.410 | 2.279 | 2.395 | 12,789 | -0.04(-1.45%) |
Mar 13, 2018 | 2.450 | 2.490 | 2.423 | 2.430 | 10,228 | -0.02(-0.80%) |
Mar 12, 2018 | 2.600 | 2.620 | 2.250 | 2.450 | 40,944 | -0.17(-6.49%) |
Mar 09, 2018 | 2.650 | 2.679 | 2.509 | 2.620 | 45,976 | -0.03(-1.13%) |
Mar 08, 2018 | 2.480 | 2.700 | 2.400 | 2.650 | 143,660 | +0.18(+7.29%) |
Mar 07, 2018 | 2.316 | 2.550 | 2.150 | 2.470 | 177,927 | +0.26(+11.76%) |
Mar 06, 2018 | 2.140 | 2.240 | 2.110 | 2.210 | 24,750 | +0.06(+2.79%) |
Mar 05, 2018 | 2.150 | 2.250 | 2.100 | 2.150 | 21,993 | -0.01(-0.46%) |
Mar 02, 2018 | 2.250 | 2.424 | 2.152 | 2.160 | 60,498 | -0.15(-6.49%) |