Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.052 | 3.059 | 2.976 | 3.039 | 326,419 | -0.01(-0.45%) |
May 30, 2018 | 2.935 | 3.073 | 2.907 | 3.052 | 867,310 | +0.12(+4.01%) |
May 29, 2018 | 2.900 | 2.962 | 2.872 | 2.935 | 633,807 | +0.01(+0.47%) |
May 25, 2018 | 2.921 | 2.921 | 2.921 | 0 | -0.01(-0.47%) | |
May 24, 2018 | 3.011 | 3.025 | 2.914 | 2.935 | 251,637 | -0.08(-2.53%) |
May 23, 2018 | 3.018 | 3.044 | 2.969 | 3.011 | 424,749 | -0.01(-0.23%) |
May 22, 2018 | 2.969 | 3.080 | 2.935 | 3.018 | 813,829 | +0.06(+2.11%) |
May 21, 2018 | 2.866 | 2.976 | 2.866 | 2.956 | 702,885 | +0.09(+3.14%) |
May 18, 2018 | 2.983 | 2.997 | 2.852 | 2.866 | 577,341 | -0.12(-4.17%) |
May 17, 2018 | 3.032 | 3.066 | 2.962 | 2.990 | 863,666 | -0.04(-1.37%) |
May 16, 2018 | 3.039 | 3.039 | 2.924 | 3.032 | 603,754 | -0.01(-0.23%) |
May 15, 2018 | 3.039 | 3.066 | 3.011 | 3.039 | 631,163 | -0.02(-0.68%) |
May 14, 2018 | 3.052 | 3.142 | 2.987 | 3.059 | 1,696,239 | +0.04(+1.38%) |
May 11, 2018 | 2.817 | 3.039 | 2.817 | 3.018 | 1,906,386 | +0.22(+7.92%) |
May 10, 2018 | 2.803 | 2.852 | 2.672 | 2.796 | 1,083,370 | +0.03(+1.25%) |
May 09, 2018 | 2.679 | 2.769 | 2.665 | 2.762 | 1,097,481 | +0.10(+3.64%) |
May 08, 2018 | 2.644 | 2.686 | 2.634 | 2.665 | 327,751 | +0.00(+0.00%) |
May 07, 2018 | 2.575 | 2.748 | 2.575 | 2.665 | 1,020,330 | +0.10(+4.05%) |
May 04, 2018 | 2.589 | 2.616 | 2.526 | 2.561 | 435,819 | -0.02(-0.80%) |
May 03, 2018 | 2.561 | 2.603 | 2.531 | 2.582 | 260,678 | +0.03(+1.08%) |
May 02, 2018 | 2.533 | 2.609 | 2.513 | 2.554 | 367,613 | +0.06(+2.50%) |
May 01, 2018 | 2.471 | 2.513 | 2.471 | 2.492 | 291,944 | +0.01(+0.28%) |
Apr 30, 2018 | 2.519 | 2.519 | 2.478 | 2.485 | 292,201 | -0.01(-0.28%) |
Apr 27, 2018 | 2.533 | 2.575 | 2.485 | 2.492 | 640,529 | -0.03(-1.37%) |
Apr 26, 2018 | 2.499 | 2.547 | 2.471 | 2.526 | 318,217 | +0.04(+1.67%) |
Apr 25, 2018 | 2.450 | 2.492 | 2.423 | 2.485 | 1,487,208 | +0.03(+1.13%) |
Apr 24, 2018 | 2.609 | 2.616 | 2.419 | 2.457 | 1,129,445 | -0.09(-3.53%) |
Apr 23, 2018 | 2.616 | 2.616 | 2.540 | 2.547 | 332,525 | -0.04(-1.60%) |
Apr 20, 2018 | 2.513 | 2.616 | 2.506 | 2.589 | 793,051 | +0.10(+3.89%) |
Apr 19, 2018 | 2.478 | 2.526 | 2.464 | 2.492 | 513,014 | +0.03(+1.12%) |
Apr 18, 2018 | 2.471 | 2.540 | 2.440 | 2.464 | 445,562 | +0.01(+0.56%) |
Apr 17, 2018 | 2.478 | 2.478 | 2.423 | 2.450 | 287,265 | -0.03(-1.12%) |
Apr 16, 2018 | 2.457 | 2.492 | 2.416 | 2.478 | 274,337 | +0.03(+1.13%) |
Apr 13, 2018 | 2.402 | 2.464 | 2.367 | 2.450 | 201,344 | +0.04(+1.72%) |
Apr 12, 2018 | 2.450 | 2.506 | 2.402 | 2.409 | 220,451 | -0.03(-1.14%) |
Apr 11, 2018 | 2.443 | 2.513 | 2.416 | 2.436 | 444,929 | +0.02(+0.86%) |
Apr 10, 2018 | 2.353 | 2.471 | 2.353 | 2.416 | 488,279 | +0.10(+4.49%) |
Apr 09, 2018 | 2.353 | 2.384 | 2.312 | 2.312 | 434,799 | -0.04(-1.76%) |
Apr 06, 2018 | 2.416 | 2.416 | 2.333 | 2.353 | 480,288 | -0.07(-2.86%) |
Apr 05, 2018 | 2.360 | 2.478 | 2.360 | 2.423 | 399,212 | +0.07(+2.94%) |
Apr 04, 2018 | 2.395 | 2.395 | 2.301 | 2.353 | 1,840,219 | -0.06(-2.30%) |
Apr 03, 2018 | 2.429 | 2.429 | 2.229 | 2.409 | 943,762 | +0.00(+0.00%) |
Apr 02, 2018 | 2.519 | 2.547 | 2.388 | 2.409 | 394,968 | -0.12(-4.92%) |
Mar 29, 2018 | 2.533 | 2.533 | 2.533 | 0 | +0.10(+3.98%) | |
Mar 28, 2018 | 2.478 | 2.485 | 2.416 | 2.436 | 507,392 | +0.00(+0.00%) |
Mar 27, 2018 | 2.436 | 2.506 | 2.423 | 2.436 | 390,154 | -0.01(-0.28%) |
Mar 26, 2018 | 2.464 | 2.478 | 2.361 | 2.443 | 407,808 | +0.03(+1.44%) |
Mar 23, 2018 | 2.513 | 2.537 | 2.398 | 2.409 | 411,527 | -0.10(-4.13%) |
Mar 22, 2018 | 2.561 | 2.588 | 2.506 | 2.513 | 319,299 | -0.08(-3.20%) |
Mar 21, 2018 | 2.526 | 2.658 | 2.513 | 2.596 | 564,714 | +0.06(+2.46%) |
Mar 20, 2018 | 2.568 | 2.609 | 2.533 | 2.533 | 230,613 | -0.03(-1.08%) |
Mar 19, 2018 | 2.623 | 2.651 | 2.526 | 2.561 | 387,219 | -0.08(-3.14%) |
Mar 16, 2018 | 2.540 | 2.672 | 2.526 | 2.644 | 674,828 | +0.09(+3.52%) |
Mar 15, 2018 | 2.596 | 2.603 | 2.526 | 2.554 | 455,936 | -0.03(-1.34%) |
Mar 14, 2018 | 2.575 | 2.616 | 2.544 | 2.589 | 342,217 | +0.01(+0.54%) |
Mar 13, 2018 | 2.603 | 2.623 | 2.540 | 2.575 | 346,631 | -0.03(-1.33%) |
Mar 12, 2018 | 2.589 | 2.665 | 2.582 | 2.609 | 895,578 | +0.02(+0.80%) |
Mar 09, 2018 | 2.609 | 2.627 | 2.568 | 2.589 | 199,717 | -0.01(-0.27%) |
Mar 08, 2018 | 2.603 | 2.623 | 2.564 | 2.596 | 499,449 | +0.03(+1.35%) |
Mar 07, 2018 | 2.547 | 2.561 | 723,993 | -0.13(-4.88%) | ||
Mar 06, 2018 | 2.665 | 2.741 | 2.665 | 2.692 | 335,287 | +0.05(+1.83%) |
Mar 05, 2018 | 2.596 | 2.672 | 2.578 | 2.644 | 398,102 | +0.05(+1.87%) |
Mar 02, 2018 | 2.533 | 2.613 | 2.513 | 2.596 | 577,981 | +0.03(+1.35%) |