Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 2.080 | 1.910 | 1.930 | 121,583 | -0.16(-7.66%) | |
Jun 28, 2018 | 2.200 | 2.220 | 2.008 | 2.090 | 100,113 | +0.05(+2.45%) |
Jun 27, 2018 | 2.090 | 2.120 | 1.981 | 2.040 | 59,130 | -0.06(-2.86%) |
Jun 26, 2018 | 2.110 | 2.200 | 2.095 | 2.100 | 27,875 | -0.04(-1.87%) |
Jun 25, 2018 | 2.200 | 2.260 | 2.120 | 2.140 | 19,808 | -0.03(-1.38%) |
Jun 22, 2018 | 2.260 | 2.260 | 2.109 | 2.170 | 34,529 | +0.01(+0.46%) |
Jun 21, 2018 | 2.150 | 2.181 | 2.110 | 2.160 | 82,384 | +0.04(+1.89%) |
Jun 20, 2018 | 2.240 | 2.240 | 2.080 | 2.120 | 90,490 | -0.12(-5.36%) |
Jun 19, 2018 | 2.240 | 2.272 | 2.190 | 2.240 | 55,423 | -0.01(-0.44%) |
Jun 18, 2018 | 2.300 | 2.350 | 2.250 | 2.250 | 41,273 | -0.09(-3.85%) |
Jun 15, 2018 | 2.280 | 2.280 | 2.340 | 35,258 | +0.06(+2.63%) | |
Jun 14, 2018 | 2.360 | 2.380 | 2.250 | 2.280 | 50,172 | -0.05(-2.15%) |
Jun 13, 2018 | 2.400 | 2.430 | 2.320 | 2.330 | 47,214 | -0.07(-2.92%) |
Jun 12, 2018 | 2.490 | 2.520 | 2.400 | 2.400 | 40,379 | -0.08(-3.23%) |
Jun 11, 2018 | 2.490 | 2.500 | 2.430 | 2.480 | 100,382 | +0.13(+5.53%) |
Jun 08, 2018 | 2.400 | 2.420 | 2.300 | 2.350 | 78,070 | -0.04(-1.67%) |
Jun 07, 2018 | 2.460 | 2.490 | 2.350 | 2.390 | 76,041 | -0.07(-2.85%) |
Jun 06, 2018 | 2.510 | 2.510 | 2.391 | 2.460 | 50,862 | -0.06(-2.38%) |
Jun 05, 2018 | 2.390 | 2.540 | 2.370 | 2.520 | 164,075 | +0.13(+5.44%) |
Jun 04, 2018 | 2.510 | 2.510 | 2.380 | 2.390 | 80,877 | -0.13(-5.16%) |
Jun 01, 2018 | 2.470 | 2.560 | 2.330 | 2.520 | 146,422 | +0.11(+4.56%) |
May 31, 2018 | 2.380 | 2.540 | 2.311 | 2.410 | 250,001 | +0.07(+2.99%) |
May 30, 2018 | 2.250 | 2.450 | 2.180 | 2.340 | 263,995 | +0.13(+5.95%) |
May 29, 2018 | 2.300 | 2.300 | 2.140 | 2.209 | 77,893 | -0.08(-3.55%) |
May 25, 2018 | 2.290 | 2.290 | 2.290 | 0 | -0.02(-0.87%) | |
May 24, 2018 | 2.250 | 2.440 | 2.220 | 2.310 | 310,876 | +0.06(+2.67%) |
May 23, 2018 | 2.250 | 2.280 | 2.190 | 2.250 | 59,017 | -0.01(-0.44%) |
May 22, 2018 | 2.300 | 2.388 | 2.220 | 2.260 | 106,997 | -0.08(-3.42%) |
May 21, 2018 | 2.540 | 2.580 | 2.310 | 2.340 | 329,226 | -0.24(-9.30%) |
May 18, 2018 | 2.360 | 2.840 | 2.220 | 2.580 | 1,681,399 | +0.21(+8.94%) |
May 17, 2018 | 2.420 | 2.420 | 2.200 | 2.368 | 174,057 | -0.00(-0.07%) |
May 16, 2018 | 2.400 | 2.450 | 2.330 | 2.370 | 137,166 | +0.01(+0.42%) |
May 15, 2018 | 2.500 | 2.600 | 2.310 | 2.360 | 242,176 | -0.14(-5.60%) |
May 14, 2018 | 2.430 | 2.570 | 2.350 | 2.500 | 499,577 | +0.12(+5.04%) |
May 11, 2018 | 2.610 | 2.710 | 2.280 | 2.380 | 1,645,623 | +0.14(+6.25%) |
May 10, 2018 | 1.930 | 2.310 | 1.900 | 2.240 | 414,801 | +0.21(+10.34%) |
May 09, 2018 | 2.260 | 2.360 | 1.910 | 2.030 | 469,614 | -0.26(-11.35%) |
May 08, 2018 | 2.450 | 2.630 | 2.240 | 2.290 | 1,274,586 | -0.13(-5.33%) |
May 07, 2018 | 2.550 | 2.550 | 2.370 | 2.419 | 105,891 | -0.04(-1.67%) |
May 04, 2018 | 2.410 | 2.480 | 2.350 | 2.460 | 145,981 | +0.10(+4.24%) |
May 03, 2018 | 2.580 | 2.620 | 2.301 | 2.360 | 300,766 | -0.22(-8.53%) |
May 02, 2018 | 2.590 | 2.720 | 2.510 | 2.580 | 279,052 | -0.03(-1.15%) |
May 01, 2018 | 2.510 | 2.630 | 2.420 | 2.610 | 220,201 | +0.09(+3.57%) |
Apr 30, 2018 | 2.650 | 2.689 | 2.410 | 2.520 | 358,848 | -0.12(-4.55%) |
Apr 27, 2018 | 2.650 | 2.680 | 2.610 | 2.640 | 84,416 | -0.01(-0.38%) |
Apr 26, 2018 | 2.650 | 2.690 | 2.600 | 2.650 | 120,234 | +0.01(+0.38%) |
Apr 25, 2018 | 2.610 | 2.790 | 2.604 | 2.640 | 171,742 | -0.01(-0.38%) |
Apr 24, 2018 | 2.750 | 2.810 | 2.640 | 2.650 | 135,951 | -0.10(-3.64%) |
Apr 23, 2018 | 2.850 | 2.850 | 2.710 | 2.750 | 110,495 | -0.01(-0.36%) |
Apr 20, 2018 | 2.760 | 2.860 | 2.750 | 2.760 | 157,233 | +0.00(+0.18%) |
Apr 19, 2018 | 2.820 | 2.850 | 2.700 | 2.755 | 242,307 | +0.02(+0.92%) |
Apr 18, 2018 | 2.780 | 2.880 | 2.730 | 2.730 | 168,789 | -0.02(-0.73%) |
Apr 17, 2018 | 2.770 | 2.890 | 2.700 | 2.750 | 352,296 | -0.01(-0.36%) |
Apr 16, 2018 | 2.890 | 3.072 | 2.760 | 2.760 | 741,144 | -0.12(-4.17%) |
Apr 13, 2018 | 2.910 | 2.953 | 2.800 | 2.880 | 91,831 | -0.04(-1.37%) |
Apr 12, 2018 | 2.970 | 3.030 | 2.910 | 2.920 | 36,031 | -0.03(-1.02%) |
Apr 11, 2018 | 3.050 | 3.150 | 2.920 | 2.950 | 155,431 | -0.07(-2.32%) |
Apr 10, 2018 | 3.020 | 3.170 | 2.900 | 3.020 | 89,073 | +0.03(+1.00%) |
Apr 09, 2018 | 3.170 | 3.369 | 2.800 | 2.990 | 221,569 | -0.16(-5.08%) |
Apr 06, 2018 | 3.290 | 3.300 | 3.100 | 3.150 | 106,471 | -0.20(-5.97%) |
Apr 05, 2018 | 3.280 | 3.450 | 3.121 | 3.350 | 296,176 | +0.04(+1.21%) |
Apr 04, 2018 | 2.640 | 5.160 | 2.640 | 3.310 | 2,935,464 | +0.66(+24.91%) |
Apr 03, 2018 | 2.810 | 2.880 | 2.601 | 2.650 | 46,280 | -0.10(-3.64%) |
Apr 02, 2018 | 3.200 | 3.200 | 2.710 | 2.750 | 138,496 | -0.47(-14.60%) |
Mar 29, 2018 | 3.220 | 3.220 | 3.220 | 0 | -0.34(-9.55%) | |
Mar 28, 2018 | 3.300 | 3.930 | 3.217 | 3.560 | 326,801 | +0.27(+8.21%) |
Mar 27, 2018 | 3.650 | 3.650 | 3.190 | 3.290 | 318,107 | -0.77(-18.97%) |
Mar 26, 2018 | 4.100 | 4.460 | 3.860 | 4.060 | 455,521 | -0.01(-0.25%) |
Mar 23, 2018 | 4.053 | 4.749 | 4.000 | 4.070 | 245,862 | +0.01(+0.25%) |
Mar 22, 2018 | 4.230 | 4.400 | 4.020 | 4.060 | 142,808 | -0.22(-5.14%) |
Mar 21, 2018 | 4.620 | 4.620 | 4.240 | 4.280 | 127,013 | -0.34(-7.36%) |
Mar 20, 2018 | 4.660 | 4.917 | 4.441 | 4.620 | 301,794 | +0.01(+0.22%) |
Mar 19, 2018 | 5.270 | 5.270 | 4.430 | 4.610 | 373,742 | -0.78(-14.47%) |
Mar 16, 2018 | 5.060 | 6.300 | 5.051 | 5.390 | 994,240 | +0.29(+5.69%) |
Mar 15, 2018 | 4.570 | 6.760 | 4.030 | 5.100 | 3,966,464 | +0.55(+12.09%) |
Mar 14, 2018 | 3.210 | 4.600 | 3.085 | 4.550 | 1,005,883 | +1.35(+42.19%) |
Mar 13, 2018 | 3.750 | 3.750 | 3.200 | 3.200 | 210,712 | -0.56(-14.89%) |
Mar 12, 2018 | 4.430 | 4.890 | 3.750 | 3.760 | 437,920 | -0.54(-12.56%) |
Mar 09, 2018 | 3.390 | 4.890 | 3.253 | 4.300 | 1,151,691 | +0.91(+26.84%) |
Mar 08, 2018 | 3.330 | 3.570 | 2.950 | 3.390 | 303,612 | +0.33(+10.78%) |
Mar 07, 2018 | 2.750 | 3.280 | 2.634 | 3.060 | 383,678 | +0.31(+11.27%) |
Mar 06, 2018 | 2.640 | 3.100 | 2.531 | 2.750 | 395,077 | +0.20(+7.84%) |
Mar 05, 2018 | 2.780 | 2.800 | 2.510 | 2.550 | 75,907 | -0.15(-5.56%) |
Mar 02, 2018 | 2.860 | 3.240 | 2.615 | 2.700 | 314,455 | -0.10(-3.57%) |
Mar 01, 2018 | 2.760 | 2.940 | 2.600 | 2.800 | 195,950 | +0.00(+0.00%) |
Feb 28, 2018 | 3.000 | 3.035 | 2.780 | 2.800 | 77,207 | -0.20(-6.67%) |
Feb 27, 2018 | 3.190 | 3.190 | 2.925 | 3.000 | 115,911 | -0.24(-7.41%) |
Feb 26, 2018 | 3.399 | 3.750 | 3.020 | 3.240 | 374,871 | -0.10(-2.99%) |
Feb 23, 2018 | 3.510 | 3.510 | 3.150 | 3.340 | 76,224 | -0.09(-2.62%) |
Feb 22, 2018 | 3.260 | 3.430 | 3.120 | 3.430 | 93,244 | +0.13(+3.94%) |
Feb 21, 2018 | 3.460 | 3.580 | 3.260 | 3.300 | 80,006 | -0.18(-5.17%) |
Feb 20, 2018 | 3.170 | 3.500 | 3.120 | 3.480 | 55,252 | +0.26(+8.07%) |
Feb 16, 2018 | 3.220 | 3.220 | 3.220 | 0 | +0.02(+0.59%) | |
Feb 15, 2018 | 3.100 | 3.240 | 3.026 | 3.201 | 27,657 | +0.11(+3.59%) |
Feb 14, 2018 | 3.226 | 3.226 | 3.000 | 3.090 | 21,829 | -0.01(-0.32%) |
Feb 13, 2018 | 3.160 | 3.210 | 3.100 | 3.100 | 23,071 | -0.12(-3.73%) |
Feb 12, 2018 | 3.100 | 3.320 | 3.010 | 3.220 | 44,575 | +0.10(+3.08%) |
Feb 09, 2018 | 3.310 | 3.310 | 2.910 | 3.124 | 45,430 | -0.18(-5.34%) |
Feb 08, 2018 | 3.400 | 3.480 | 3.363 | 3.300 | 36,430 | -0.12(-3.51%) |
Feb 07, 2018 | 3.290 | 3.458 | 3.290 | 3.420 | 16,975 | +0.17(+5.23%) |
Feb 06, 2018 | 3.610 | 3.610 | 3.180 | 3.250 | 70,202 | -0.48(-12.78%) |
Feb 05, 2018 | 3.940 | 3.980 | 3.420 | 3.726 | 37,359 | -0.21(-5.42%) |
Feb 02, 2018 | 4.280 | 4.280 | 3.920 | 3.940 | 74,901 | -0.35(-8.16%) |
Feb 01, 2018 | 4.160 | 4.380 | 4.050 | 4.290 | 83,210 | +0.13(+3.12%) |
Jan 31, 2018 | 4.200 | 4.647 | 4.030 | 4.160 | 202,211 | +0.01(+0.24%) |
Jan 30, 2018 | 4.320 | 4.320 | 4.110 | 4.150 | 44,373 | -0.12(-2.79%) |
Jan 29, 2018 | 4.030 | 4.380 | 4.030 | 4.269 | 73,065 | +0.22(+5.40%) |
Jan 26, 2018 | 4.190 | 4.190 | 4.030 | 4.050 | 47,653 | -0.05(-1.22%) |
Jan 25, 2018 | 4.220 | 4.360 | 4.000 | 4.100 | 90,914 | -0.01(-0.24%) |
Jan 24, 2018 | 4.095 | 4.599 | 3.810 | 4.110 | 235,943 | +0.02(+0.49%) |
Jan 23, 2018 | 4.080 | 4.160 | 4.000 | 4.090 | 43,452 | -0.01(-0.23%) |
Jan 22, 2018 | 4.400 | 4.526 | 4.100 | 4.100 | 72,626 | -0.32(-7.25%) |
Jan 19, 2018 | 4.530 | 4.570 | 4.279 | 4.420 | 17,265 | -0.11(-2.43%) |
Jan 18, 2018 | 4.710 | 4.720 | 4.510 | 4.530 | 19,250 | -0.16(-3.41%) |
Jan 17, 2018 | 4.570 | 4.840 | 4.550 | 4.690 | 96,538 | +0.19(+4.22%) |
Jan 16, 2018 | 4.340 | 5.440 | 4.340 | 4.500 | 310,733 | +0.21(+4.90%) |
Jan 12, 2018 | 4.290 | 4.290 | 4.290 | 0 | +0.13(+3.02%) | |
Jan 11, 2018 | 4.330 | 4.490 | 4.100 | 4.164 | 57,201 | -0.13(-2.93%) |
Jan 10, 2018 | 4.980 | 4.010 | 4.290 | 77,486 | -0.12(-2.72%) | |
Jan 09, 2018 | 4.480 | 4.580 | 4.000 | 4.410 | 121,566 | -0.10(-2.22%) |