Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.130 | 2.140 | 2.100 | 2.110 | 125,689 | -0.01(-0.47%) |
May 30, 2018 | 2.130 | 2.145 | 2.110 | 2.120 | 130,285 | -0.01(-0.47%) |
May 29, 2018 | 2.100 | 2.160 | 2.100 | 2.130 | 192,442 | +0.05(+2.40%) |
May 25, 2018 | 2.080 | 2.080 | 2.080 | 0 | +0.01(+0.48%) | |
May 24, 2018 | 2.080 | 2.080 | 2.060 | 2.070 | 70,283 | -0.01(-0.48%) |
May 23, 2018 | 2.050 | 2.110 | 2.050 | 2.080 | 99,962 | +0.02(+0.73%) |
May 22, 2018 | 2.110 | 2.120 | 2.050 | 2.065 | 164,165 | -0.04(-1.67%) |
May 21, 2018 | 2.110 | 2.140 | 2.070 | 2.100 | 112,179 | +0.00(+0.00%) |
May 18, 2018 | 2.110 | 2.120 | 2.080 | 2.100 | 81,135 | -0.02(-0.94%) |
May 17, 2018 | 2.150 | 2.170 | 2.070 | 2.120 | 205,781 | -0.03(-1.40%) |
May 16, 2018 | 2.190 | 2.210 | 2.140 | 2.150 | 153,536 | +0.00(+0.00%) |
May 15, 2018 | 2.240 | 2.240 | 2.150 | 2.150 | 335,689 | +0.00(+0.23%) |
May 14, 2018 | 2.120 | 2.150 | 2.110 | 2.145 | 165,448 | +0.04(+1.66%) |
May 11, 2018 | 2.110 | 2.140 | 2.090 | 2.110 | 54,244 | +0.00(+0.00%) |
May 10, 2018 | 2.130 | 2.140 | 2.100 | 2.110 | 57,040 | -0.03(-1.40%) |
May 09, 2018 | 2.130 | 2.140 | 2.100 | 2.140 | 75,138 | +0.01(+0.47%) |
May 08, 2018 | 2.160 | 2.174 | 2.100 | 2.130 | 79,723 | -0.01(-0.47%) |
May 07, 2018 | 2.150 | 2.210 | 2.140 | 2.140 | 142,968 | -0.02(-0.93%) |
May 04, 2018 | 2.140 | 2.186 | 2.080 | 2.160 | 211,646 | +0.02(+0.93%) |
May 03, 2018 | 2.090 | 2.140 | 2.090 | 2.140 | 90,012 | +0.06(+2.88%) |
May 02, 2018 | 2.000 | 2.100 | 2.000 | 2.080 | 112,363 | +0.07(+3.48%) |
May 01, 2018 | 2.000 | 2.040 | 1.980 | 2.010 | 80,873 | +0.01(+0.50%) |
Apr 30, 2018 | 2.050 | 2.050 | 1.990 | 2.000 | 91,207 | -0.06(-2.91%) |
Apr 27, 2018 | 2.070 | 2.070 | 2.000 | 2.060 | 63,384 | +0.01(+0.49%) |
Apr 26, 2018 | 2.050 | 2.080 | 2.039 | 2.050 | 71,748 | +0.01(+0.49%) |
Apr 25, 2018 | 2.110 | 2.130 | 1.970 | 2.040 | 267,828 | -0.06(-2.86%) |
Apr 24, 2018 | 2.120 | 2.120 | 2.080 | 2.100 | 76,943 | +0.00(+0.00%) |
Apr 23, 2018 | 2.170 | 2.170 | 2.070 | 2.100 | 193,478 | -0.04(-1.87%) |
Apr 20, 2018 | 2.140 | 2.169 | 2.100 | 2.140 | 41,977 | +0.00(+0.00%) |
Apr 19, 2018 | 2.160 | 2.207 | 2.090 | 2.140 | 152,099 | -0.02(-0.93%) |
Apr 18, 2018 | 2.210 | 2.220 | 2.150 | 2.160 | 129,332 | -0.04(-1.82%) |
Apr 17, 2018 | 2.130 | 2.230 | 2.130 | 2.200 | 123,730 | +0.08(+3.77%) |
Apr 16, 2018 | 2.210 | 2.210 | 2.100 | 2.120 | 135,356 | -0.09(-4.07%) |
Apr 13, 2018 | 2.220 | 2.220 | 2.180 | 2.210 | 31,546 | -0.01(-0.45%) |
Apr 12, 2018 | 2.240 | 2.250 | 2.200 | 2.220 | 49,130 | -0.01(-0.45%) |
Apr 11, 2018 | 2.180 | 2.250 | 2.170 | 2.230 | 144,540 | +0.06(+2.76%) |
Apr 10, 2018 | 2.320 | 2.320 | 2.170 | 2.170 | 152,079 | -0.13(-5.65%) |
Apr 09, 2018 | 2.260 | 2.320 | 2.220 | 2.300 | 135,010 | +0.05(+2.22%) |
Apr 06, 2018 | 2.250 | 2.280 | 2.180 | 2.250 | 109,805 | -0.01(-0.44%) |
Apr 05, 2018 | 2.230 | 2.279 | 2.180 | 2.260 | 151,030 | +0.05(+2.26%) |
Apr 04, 2018 | 2.130 | 2.220 | 2.061 | 2.210 | 84,023 | +0.08(+3.76%) |
Apr 03, 2018 | 2.100 | 2.140 | 2.100 | 2.130 | 61,255 | +0.04(+1.91%) |
Apr 02, 2018 | 2.200 | 2.230 | 2.050 | 2.090 | 160,444 | -0.11(-5.00%) |
Mar 29, 2018 | 2.200 | 2.200 | 2.200 | 0 | +0.05(+2.33%) | |
Mar 28, 2018 | 2.170 | 2.199 | 2.130 | 2.150 | 118,009 | -0.03(-1.38%) |
Mar 27, 2018 | 2.300 | 2.300 | 2.170 | 2.180 | 90,933 | -0.10(-4.39%) |
Mar 26, 2018 | 2.280 | 2.360 | 2.250 | 2.280 | 171,054 | +0.03(+1.33%) |
Mar 23, 2018 | 2.430 | 2.438 | 2.230 | 2.250 | 232,682 | -0.22(-8.91%) |
Mar 22, 2018 | 2.320 | 2.500 | 2.314 | 2.470 | 322,949 | +0.11(+4.66%) |
Mar 21, 2018 | 2.400 | 2.400 | 2.330 | 2.360 | 158,476 | +0.00(+0.00%) |
Mar 20, 2018 | 2.270 | 2.370 | 2.260 | 2.360 | 184,027 | +0.09(+3.96%) |
Mar 19, 2018 | 2.280 | 2.280 | 2.230 | 2.270 | 80,120 | +0.00(+0.00%) |
Mar 16, 2018 | 2.230 | 2.290 | 2.220 | 2.270 | 91,574 | +0.04(+1.79%) |
Mar 15, 2018 | 2.300 | 2.300 | 2.219 | 2.230 | 63,474 | -0.06(-2.62%) |
Mar 14, 2018 | 2.300 | 2.350 | 2.290 | 2.290 | 162,620 | +0.00(+0.00%) |
Mar 13, 2018 | 2.240 | 2.290 | 2.210 | 2.290 | 169,444 | +0.06(+2.69%) |
Mar 12, 2018 | 2.180 | 2.250 | 2.180 | 2.230 | 205,174 | +0.06(+2.53%) |
Mar 09, 2018 | 2.200 | 2.210 | 2.150 | 2.175 | 126,795 | -0.01(-0.46%) |
Mar 08, 2018 | 2.170 | 2.200 | 2.150 | 2.185 | 185,262 | +0.02(+1.16%) |
Mar 07, 2018 | 2.100 | 2.180 | 2.080 | 2.160 | 145,850 | +0.06(+2.86%) |
Mar 06, 2018 | 2.170 | 2.170 | 2.100 | 2.100 | 195,090 | -0.05(-2.33%) |
Mar 05, 2018 | 2.180 | 2.190 | 2.110 | 2.150 | 77,382 | -0.01(-0.46%) |
Mar 02, 2018 | 2.090 | 2.170 | 2.060 | 2.160 | 105,386 | +0.07(+3.35%) |