Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.250 | 2.280 | 2.100 | 2.120 | 36,627 | -0.11(-4.93%) |
May 30, 2018 | 2.150 | 2.340 | 2.060 | 2.230 | 175,215 | +0.25(+12.63%) |
May 29, 2018 | 2.130 | 2.690 | 1.980 | 1.980 | 608,844 | -0.17(-7.91%) |
May 25, 2018 | 2.150 | 2.150 | 2.150 | 0 | -0.19(-8.12%) | |
May 24, 2018 | 2.300 | 2.365 | 2.280 | 2.340 | 12,411 | +0.04(+1.73%) |
May 23, 2018 | 2.380 | 2.445 | 2.273 | 2.300 | 11,806 | -0.06(-2.54%) |
May 22, 2018 | 2.290 | 2.540 | 2.270 | 2.360 | 22,882 | +0.07(+3.06%) |
May 21, 2018 | 2.320 | 2.400 | 2.260 | 2.290 | 11,890 | +0.07(+3.09%) |
May 18, 2018 | 2.400 | 2.460 | 2.221 | 2.221 | 21,191 | -0.14(-5.88%) |
May 17, 2018 | 2.590 | 2.626 | 2.320 | 2.360 | 53,055 | -0.24(-9.23%) |
May 16, 2018 | 2.320 | 2.644 | 2.240 | 2.600 | 38,287 | +0.29(+12.55%) |
May 15, 2018 | 2.320 | 2.640 | 2.310 | 2.310 | 52,116 | -0.21(-8.33%) |
May 14, 2018 | 2.370 | 2.530 | 2.300 | 2.520 | 34,837 | +0.13(+5.44%) |
May 11, 2018 | 2.250 | 2.777 | 2.100 | 2.390 | 448,902 | -0.01(-0.42%) |
May 10, 2018 | 1.952 | 3.000 | 1.952 | 2.400 | 1,973,470 | +0.48(+24.93%) |
May 09, 2018 | 2.070 | 2.100 | 1.921 | 1.921 | 13,261 | +0.01(+0.58%) |
May 08, 2018 | 1.853 | 2.130 | 1.851 | 1.910 | 17,118 | +0.02(+1.06%) |
May 07, 2018 | 1.940 | 1.940 | 1.850 | 1.890 | 9,446 | +0.04(+2.16%) |
May 04, 2018 | 1.995 | 2.090 | 1.849 | 1.850 | 7,374 | -0.13(-6.57%) |
May 03, 2018 | 2.039 | 2.039 | 1.855 | 1.980 | 869 | +0.05(+2.59%) |
May 02, 2018 | 1.824 | 2.010 | 1.824 | 1.930 | 3,352 | +0.06(+2.94%) |
May 01, 2018 | 1.830 | 2.170 | 1.830 | 1.875 | 25,873 | +0.04(+2.39%) |
Apr 30, 2018 | 1.910 | 2.045 | 1.831 | 1.831 | 5,852 | -0.08(-4.14%) |
Apr 27, 2018 | 1.960 | 2.030 | 1.910 | 1.910 | 13,095 | -0.06(-3.05%) |
Apr 26, 2018 | 1.850 | 2.355 | 1.850 | 1.970 | 171,519 | +0.09(+4.79%) |
Apr 25, 2018 | 1.800 | 1.904 | 1.800 | 1.880 | 20,634 | +0.05(+2.96%) |
Apr 24, 2018 | 1.810 | 1.879 | 1.800 | 1.826 | 6,335 | -0.00(-0.22%) |
Apr 23, 2018 | 1.870 | 1.943 | 1.810 | 1.830 | 12,935 | -0.06(-3.17%) |
Apr 20, 2018 | 1.890 | 1.890 | 1.800 | 1.890 | 4,508 | -0.01(-0.53%) |
Apr 19, 2018 | 1.860 | 1.960 | 1.860 | 1.900 | 13,521 | +0.04(+2.30%) |
Apr 18, 2018 | 1.910 | 1.910 | 1.857 | 1.857 | 756 | -0.06(-3.27%) |
Apr 17, 2018 | 1.790 | 1.920 | 1.772 | 1.920 | 7,128 | +0.17(+9.71%) |
Apr 16, 2018 | 1.840 | 1.890 | 1.750 | 1.750 | 1,430 | -0.06(-3.54%) |
Apr 13, 2018 | 1.790 | 1.814 | 1.770 | 1.814 | 2,797 | +0.02(+1.35%) |
Apr 12, 2018 | 1.760 | 1.851 | 1.760 | 1.790 | 2,690 | +0.01(+0.56%) |
Apr 11, 2018 | 1.770 | 1.800 | 1.760 | 1.780 | 12,344 | -0.03(-1.66%) |
Apr 06, 2018 | 1.810 | 1.810 | 1.810 | 192 | -0.01(-0.55%) | |
Apr 05, 2018 | 1.780 | 1.840 | 1.780 | 1.820 | 8,884 | +0.04(+2.25%) |
Apr 04, 2018 | 1.760 | 1.780 | 1.720 | 1.780 | 13,419 | +0.03(+1.71%) |
Apr 03, 2018 | 1.710 | 1.780 | 1.701 | 1.750 | 17,052 | +0.01(+0.57%) |
Apr 02, 2018 | 1.750 | 1.770 | 1.729 | 1.740 | 19,514 | -0.04(-2.25%) |
Mar 29, 2018 | 1.780 | 1.780 | 1.780 | 0 | -0.01(-0.56%) | |
Mar 28, 2018 | 1.800 | 1.820 | 1.770 | 1.790 | 11,135 | +0.04(+2.29%) |
Mar 27, 2018 | 1.800 | 1.830 | 1.750 | 1.750 | 4,371 | -0.09(-4.89%) |
Mar 26, 2018 | 1.800 | 1.843 | 1.800 | 1.840 | 19,821 | +0.04(+2.22%) |
Mar 23, 2018 | 1.780 | 1.853 | 1.780 | 1.800 | 15,064 | +0.01(+0.68%) |
Mar 22, 2018 | 1.790 | 1.849 | 1.750 | 1.788 | 10,691 | -0.00(-0.12%) |
Mar 21, 2018 | 1.860 | 1.930 | 1.770 | 1.790 | 53,306 | -0.08(-4.28%) |
Mar 20, 2018 | 1.945 | 1.960 | 1.870 | 1.870 | 13,913 | -0.07(-3.61%) |
Mar 19, 2018 | 1.910 | 1.960 | 1.910 | 1.940 | 12,921 | +0.02(+1.04%) |
Mar 16, 2018 | 1.980 | 2.040 | 1.920 | 1.920 | 10,997 | -0.08(-4.00%) |
Mar 15, 2018 | 2.110 | 2.110 | 2.000 | 2.000 | 54,490 | -0.08(-3.85%) |
Mar 14, 2018 | 2.065 | 2.180 | 2.059 | 2.080 | 33,332 | +0.06(+2.97%) |
Mar 13, 2018 | 2.030 | 2.100 | 2.010 | 2.020 | 4,097 | -0.05(-2.41%) |
Mar 12, 2018 | 2.180 | 2.190 | 2.020 | 2.070 | 21,029 | -0.11(-5.05%) |
Mar 09, 2018 | 2.150 | 2.180 | 2.150 | 2.180 | 6,165 | +0.03(+1.33%) |
Mar 08, 2018 | 2.130 | 2.189 | 2.130 | 2.151 | 8,715 | +0.02(+1.00%) |
Mar 07, 2018 | 2.160 | 2.160 | 2.001 | 2.130 | 8,615 | -0.04(-1.84%) |
Mar 06, 2018 | 2.200 | 2.204 | 2.010 | 2.170 | 45,477 | -0.01(-0.46%) |
Mar 05, 2018 | 2.160 | 2.290 | 2.090 | 2.180 | 117,193 | +0.06(+2.83%) |
Mar 02, 2018 | 1.990 | 2.190 | 1.750 | 2.120 | 279,000 | +0.14(+7.07%) |