Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.070 | 3.250 | 3.065 | 3.130 | 45,322 | +0.06(+1.95%) |
May 30, 2018 | 3.130 | 3.130 | 3.015 | 3.070 | 25,369 | -0.03(-0.97%) |
May 29, 2018 | 3.030 | 3.130 | 3.030 | 3.100 | 3,889 | +0.05(+1.64%) |
May 25, 2018 | 3.050 | 3.050 | 3.050 | 0 | -0.09(-2.87%) | |
May 24, 2018 | 2.970 | 3.157 | 2.950 | 3.140 | 12,114 | +0.14(+4.67%) |
May 23, 2018 | 2.880 | 3.130 | 2.880 | 3.000 | 4,545 | -0.03(-0.99%) |
May 22, 2018 | 3.020 | 3.060 | 2.960 | 3.030 | 3,680 | -0.01(-0.33%) |
May 21, 2018 | 3.070 | 3.230 | 3.040 | 3.040 | 2,859 | -0.06(-1.94%) |
May 18, 2018 | 3.068 | 3.130 | 3.030 | 3.100 | 7,468 | -0.03(-0.96%) |
May 17, 2018 | 3.150 | 3.189 | 3.040 | 3.130 | 21,460 | +0.01(+0.32%) |
May 16, 2018 | 3.130 | 3.170 | 3.030 | 3.120 | 23,483 | +0.10(+3.31%) |
May 15, 2018 | 3.110 | 3.120 | 2.980 | 3.020 | 3,040 | -0.08(-2.58%) |
May 14, 2018 | 3.050 | 3.150 | 3.050 | 3.100 | 9,528 | +0.08(+2.65%) |
May 11, 2018 | 3.050 | 3.060 | 2.970 | 3.020 | 5,478 | +0.02(+0.67%) |
May 10, 2018 | 2.960 | 3.030 | 2.880 | 3.000 | 20,630 | +0.02(+0.67%) |
May 09, 2018 | 3.080 | 3.120 | 2.978 | 2.980 | 11,699 | -0.08(-2.61%) |
May 08, 2018 | 3.110 | 3.116 | 3.030 | 3.060 | 3,701 | -0.07(-2.24%) |
May 07, 2018 | 3.110 | 3.180 | 3.100 | 3.130 | 14,030 | +0.02(+0.64%) |
May 04, 2018 | 3.000 | 3.160 | 2.975 | 3.110 | 15,727 | -0.03(-0.96%) |
May 03, 2018 | 3.100 | 3.180 | 3.010 | 3.140 | 16,486 | +0.02(+0.64%) |
May 02, 2018 | 3.110 | 3.250 | 3.080 | 3.120 | 14,512 | +0.00(+0.00%) |
May 01, 2018 | 3.110 | 3.140 | 3.030 | 3.120 | 12,288 | -0.01(-0.32%) |
Apr 30, 2018 | 3.150 | 3.190 | 3.100 | 3.130 | 2,391 | +0.04(+1.29%) |
Apr 27, 2018 | 3.050 | 3.100 | 3.010 | 3.090 | 7,956 | +0.00(+0.00%) |
Apr 26, 2018 | 3.040 | 3.150 | 3.030 | 3.090 | 7,713 | -0.01(-0.32%) |
Apr 25, 2018 | 2.980 | 3.110 | 2.960 | 3.100 | 24,770 | +0.07(+2.31%) |
Apr 24, 2018 | 2.950 | 3.039 | 2.920 | 3.030 | 10,123 | +0.02(+0.66%) |
Apr 23, 2018 | 2.970 | 3.039 | 2.960 | 3.010 | 5,844 | -0.01(-0.33%) |
Apr 20, 2018 | 2.980 | 3.120 | 2.980 | 3.020 | 7,211 | -0.03(-0.98%) |
Apr 19, 2018 | 3.130 | 3.130 | 2.980 | 3.050 | 10,855 | -0.02(-0.65%) |
Apr 18, 2018 | 3.110 | 3.150 | 3.068 | 3.070 | 6,742 | -0.04(-1.29%) |
Apr 17, 2018 | 3.190 | 3.190 | 3.110 | 3.110 | 7,050 | -0.01(-0.32%) |
Apr 16, 2018 | 3.050 | 3.170 | 3.050 | 3.120 | 7,804 | +0.02(+0.65%) |
Apr 13, 2018 | 3.100 | 3.150 | 3.080 | 3.100 | 11,264 | -0.03(-0.96%) |
Apr 12, 2018 | 3.080 | 3.150 | 3.070 | 3.130 | 15,284 | +0.07(+2.29%) |
Apr 11, 2018 | 3.040 | 3.070 | 3.020 | 3.060 | 17,756 | -0.01(-0.33%) |
Apr 10, 2018 | 3.040 | 3.070 | 2.980 | 3.070 | 289,258 | +0.00(+0.00%) |
Apr 09, 2018 | 2.970 | 3.100 | 2.940 | 3.070 | 20,835 | +0.08(+2.68%) |
Apr 06, 2018 | 3.060 | 3.060 | 2.970 | 2.990 | 23,593 | -0.01(-0.33%) |
Apr 05, 2018 | 2.930 | 3.059 | 2.910 | 3.000 | 9,854 | +0.09(+3.09%) |
Apr 04, 2018 | 2.890 | 3.030 | 2.870 | 2.910 | 13,457 | +0.03(+1.04%) |
Apr 03, 2018 | 2.920 | 2.990 | 2.850 | 2.880 | 26,495 | -0.06(-2.04%) |
Apr 02, 2018 | 2.940 | 3.000 | 2.861 | 2.940 | 16,206 | +0.00(+0.00%) |
Mar 29, 2018 | 2.940 | 2.940 | 2.940 | 0 | +0.05(+1.73%) | |
Mar 28, 2018 | 2.990 | 3.030 | 2.850 | 2.890 | 392,833 | -0.08(-2.69%) |
Mar 27, 2018 | 2.980 | 3.040 | 2.911 | 2.970 | 271,183 | +0.01(+0.34%) |
Mar 26, 2018 | 2.930 | 3.000 | 2.910 | 2.960 | 89,390 | +0.06(+2.07%) |
Mar 23, 2018 | 2.660 | 3.010 | 2.660 | 2.900 | 127,431 | +0.18(+6.62%) |
Mar 22, 2018 | 2.670 | 2.750 | 2.670 | 2.720 | 14,679 | +0.03(+1.12%) |
Mar 21, 2018 | 2.660 | 2.750 | 2.630 | 2.690 | 12,699 | +0.01(+0.37%) |
Mar 20, 2018 | 2.690 | 2.690 | 2.650 | 2.680 | 10,666 | +0.00(+0.00%) |
Mar 19, 2018 | 2.612 | 2.700 | 2.612 | 2.680 | 12,016 | +0.02(+0.75%) |
Mar 16, 2018 | 2.650 | 2.730 | 2.600 | 2.660 | 116,698 | -0.02(-0.75%) |
Mar 15, 2018 | 2.730 | 2.780 | 2.670 | 2.680 | 13,356 | -0.02(-0.74%) |
Mar 14, 2018 | 2.660 | 2.754 | 2.660 | 2.700 | 56,483 | -0.01(-0.37%) |
Mar 13, 2018 | 2.760 | 2.760 | 2.640 | 2.710 | 26,832 | +0.03(+1.12%) |
Mar 12, 2018 | 2.600 | 2.740 | 2.460 | 2.680 | 43,531 | +0.12(+4.69%) |
Mar 09, 2018 | 2.650 | 2.664 | 2.530 | 2.560 | 17,579 | -0.07(-2.66%) |
Mar 08, 2018 | 2.550 | 2.690 | 2.480 | 2.630 | 31,120 | +0.10(+3.95%) |
Mar 07, 2018 | 2.670 | 2.490 | 2.530 | 33,480 | -0.13(-4.89%) | |
Mar 06, 2018 | 2.653 | 2.700 | 2.610 | 2.660 | 7,830 | -0.03(-1.12%) |
Mar 05, 2018 | 2.640 | 2.780 | 2.580 | 2.690 | 27,504 | +0.06(+2.28%) |
Mar 02, 2018 | 2.660 | 2.680 | 2.460 | 2.630 | 36,088 | -0.06(-2.23%) |