Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.140 | 3.289 | 3.110 | 3.260 | 179,974 | +0.10(+3.16%) |
May 30, 2018 | 3.040 | 3.189 | 3.030 | 3.160 | 99,880 | +0.11(+3.61%) |
May 29, 2018 | 3.110 | 3.139 | 2.970 | 3.050 | 66,658 | -0.03(-0.97%) |
May 25, 2018 | 3.080 | 3.080 | 3.080 | 0 | +0.03(+0.98%) | |
May 24, 2018 | 2.930 | 3.060 | 2.830 | 3.050 | 112,421 | +0.04(+1.33%) |
May 23, 2018 | 2.940 | 3.130 | 2.920 | 3.010 | 172,336 | +0.10(+3.44%) |
May 22, 2018 | 2.750 | 2.950 | 2.720 | 2.910 | 106,988 | +0.09(+3.19%) |
May 21, 2018 | 2.800 | 2.836 | 2.744 | 2.820 | 71,207 | +0.05(+1.81%) |
May 18, 2018 | 2.670 | 2.760 | 2.580 | 2.770 | 64,428 | +0.10(+3.75%) |
May 17, 2018 | 2.600 | 2.730 | 2.490 | 2.670 | 74,106 | +0.08(+3.09%) |
May 16, 2018 | 2.490 | 2.655 | 2.490 | 2.590 | 107,026 | +0.09(+3.60%) |
May 15, 2018 | 2.350 | 2.540 | 2.350 | 2.500 | 103,729 | +0.11(+4.76%) |
May 14, 2018 | 2.290 | 2.400 | 2.290 | 2.386 | 105,105 | +0.09(+3.76%) |
May 11, 2018 | 2.290 | 2.300 | 2.280 | 2.300 | 80,843 | +0.02(+0.88%) |
May 10, 2018 | 2.280 | 2.320 | 2.280 | 2.280 | 12,288 | -0.01(-0.44%) |
May 09, 2018 | 2.300 | 2.359 | 2.270 | 2.290 | 33,247 | -0.01(-0.43%) |
May 08, 2018 | 2.270 | 2.340 | 2.270 | 2.300 | 47,257 | +0.01(+0.44%) |
May 07, 2018 | 2.350 | 2.350 | 2.290 | 2.290 | 38,992 | -0.08(-3.38%) |
May 04, 2018 | 2.390 | 2.450 | 2.360 | 2.370 | 29,265 | +0.00(+0.00%) |
May 03, 2018 | 2.330 | 2.470 | 2.330 | 2.370 | 16,358 | +0.03(+1.28%) |
May 02, 2018 | 2.350 | 2.382 | 2.299 | 2.340 | 22,464 | -0.01(-0.43%) |
May 01, 2018 | 2.400 | 2.400 | 2.331 | 2.350 | 22,373 | -0.10(-4.08%) |
Apr 30, 2018 | 2.530 | 2.530 | 2.350 | 2.450 | 38,846 | -0.06(-2.39%) |
Apr 27, 2018 | 2.310 | 2.600 | 2.310 | 2.510 | 138,891 | +0.05(+2.03%) |
Apr 26, 2018 | 2.350 | 2.550 | 2.335 | 2.460 | 97,458 | +0.16(+6.96%) |
Apr 25, 2018 | 2.280 | 2.310 | 2.280 | 2.300 | 14,005 | +0.02(+1.04%) |
Apr 24, 2018 | 2.320 | 2.320 | 2.240 | 2.276 | 20,358 | +0.02(+0.73%) |
Apr 23, 2018 | 2.200 | 2.320 | 2.200 | 2.260 | 12,212 | +0.03(+1.57%) |
Apr 20, 2018 | 2.190 | 2.310 | 2.190 | 2.225 | 44,090 | +0.04(+1.60%) |
Apr 19, 2018 | 2.160 | 2.230 | 2.160 | 2.190 | 5,627 | +0.01(+0.46%) |
Apr 18, 2018 | 2.170 | 2.203 | 2.170 | 2.180 | 6,714 | +0.00(+0.00%) |
Apr 17, 2018 | 2.200 | 2.220 | 2.170 | 2.180 | 9,630 | -0.03(-1.58%) |
Apr 16, 2018 | 2.240 | 2.240 | 2.210 | 2.215 | 19,111 | -0.02(-0.67%) |
Apr 13, 2018 | 2.220 | 2.240 | 2.213 | 2.230 | 10,924 | -0.02(-0.89%) |
Apr 12, 2018 | 2.150 | 2.250 | 2.150 | 2.250 | 22,321 | +0.10(+4.65%) |
Apr 11, 2018 | 2.170 | 2.210 | 2.150 | 2.150 | 4,836 | -0.04(-1.83%) |
Apr 10, 2018 | 2.160 | 2.210 | 2.160 | 2.190 | 15,683 | +0.04(+1.62%) |
Apr 09, 2018 | 2.140 | 2.170 | 2.134 | 2.155 | 10,748 | +0.02(+1.17%) |
Apr 06, 2018 | 2.060 | 2.130 | 2.060 | 2.130 | 9,681 | +0.03(+1.43%) |
Apr 05, 2018 | 2.120 | 2.140 | 2.067 | 2.100 | 12,488 | +0.02(+0.96%) |
Apr 04, 2018 | 1.982 | 2.090 | 1.980 | 2.080 | 33,013 | +0.03(+1.46%) |
Apr 03, 2018 | 2.020 | 2.090 | 1.995 | 2.050 | 24,935 | +0.04(+1.99%) |
Apr 02, 2018 | 2.050 | 2.050 | 2.000 | 2.010 | 20,217 | -0.05(-2.43%) |
Mar 29, 2018 | 2.060 | 2.060 | 2.060 | 0 | -0.06(-2.81%) | |
Mar 28, 2018 | 2.300 | 2.300 | 2.110 | 2.119 | 23,696 | -0.03(-1.42%) |
Mar 27, 2018 | 2.190 | 2.206 | 2.150 | 2.150 | 13,898 | -0.01(-0.46%) |
Mar 26, 2018 | 2.190 | 2.240 | 2.150 | 2.160 | 10,050 | -0.03(-1.37%) |
Mar 23, 2018 | 2.210 | 2.210 | 2.150 | 2.190 | 5,643 | -0.02(-0.90%) |
Mar 22, 2018 | 2.150 | 2.330 | 2.150 | 2.210 | 16,610 | +0.01(+0.45%) |
Mar 21, 2018 | 2.215 | 2.249 | 2.150 | 2.200 | 6,609 | -0.01(-0.45%) |
Mar 20, 2018 | 2.240 | 2.260 | 2.210 | 2.210 | 4,633 | -0.00(-0.09%) |
Mar 19, 2018 | 2.240 | 2.240 | 2.210 | 2.212 | 2,172 | +0.00(+0.09%) |
Mar 16, 2018 | 2.200 | 2.280 | 2.170 | 2.210 | 26,658 | -0.00(-0.23%) |
Mar 15, 2018 | 2.250 | 2.270 | 2.190 | 2.215 | 12,113 | -0.04(-1.56%) |
Mar 14, 2018 | 2.300 | 2.300 | 2.250 | 2.250 | 10,565 | -0.06(-2.60%) |
Mar 13, 2018 | 2.310 | 2.310 | 2.300 | 2.310 | 8,059 | +0.00(+0.00%) |
Mar 12, 2018 | 2.310 | 2.310 | 2.285 | 2.310 | 6,433 | +0.03(+1.32%) |
Mar 09, 2018 | 2.310 | 2.320 | 2.250 | 2.280 | 6,550 | -0.03(-1.30%) |
Mar 08, 2018 | 2.280 | 2.325 | 2.250 | 2.310 | 9,500 | +0.05(+2.21%) |
Mar 07, 2018 | 2.370 | 2.370 | 2.250 | 2.260 | 28,956 | -0.06(-2.59%) |
Mar 06, 2018 | 2.370 | 2.390 | 2.250 | 2.320 | 19,036 | -0.03(-1.28%) |
Mar 05, 2018 | 2.280 | 2.390 | 2.280 | 2.350 | 14,812 | +0.05(+2.17%) |
Mar 02, 2018 | 2.290 | 2.300 | 2.220 | 2.300 | 19,090 | +0.00(+0.00%) |