Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.150 | 2.200 | 2.100 | 2.150 | 358,510 | +0.00(+0.00%) |
May 30, 2018 | 2.245 | 2.300 | 2.100 | 2.150 | 296,774 | -0.08(-3.37%) |
May 29, 2018 | 2.300 | 2.300 | 2.200 | 2.225 | 227,147 | +0.02(+1.14%) |
May 25, 2018 | 2.200 | 2.200 | 2.200 | 0 | -0.25(-10.20%) | |
May 24, 2018 | 2.500 | 2.500 | 2.400 | 2.450 | 177,835 | -0.02(-1.01%) |
May 23, 2018 | 2.450 | 2.500 | 2.400 | 2.475 | 297,585 | +0.02(+1.02%) |
May 22, 2018 | 2.500 | 2.500 | 2.400 | 2.450 | 240,760 | -0.05(-2.00%) |
May 21, 2018 | 2.500 | 2.600 | 2.450 | 2.500 | 305,801 | +0.00(+0.00%) |
May 18, 2018 | 2.450 | 2.650 | 2.400 | 2.500 | 1,099,031 | +0.08(+3.09%) |
May 17, 2018 | 2.450 | 2.450 | 2.350 | 2.425 | 255,182 | +0.00(+0.00%) |
May 16, 2018 | 2.350 | 2.500 | 2.350 | 2.425 | 887,418 | +0.07(+3.19%) |
May 15, 2018 | 2.350 | 2.350 | 2.250 | 2.350 | 275,308 | +0.05(+2.17%) |
May 14, 2018 | 2.200 | 2.350 | 2.200 | 2.300 | 375,245 | +0.10(+4.55%) |
May 11, 2018 | 2.200 | 2.400 | 2.150 | 2.200 | 529,861 | +0.00(+0.00%) |
May 10, 2018 | 2.100 | 2.200 | 2.100 | 2.200 | 330,155 | +0.05(+2.33%) |
May 09, 2018 | 2.050 | 2.200 | 2.050 | 2.150 | 388,761 | +0.10(+4.88%) |
May 08, 2018 | 2.149 | 2.150 | 2.050 | 2.050 | 158,003 | -0.08(-3.53%) |
May 07, 2018 | 2.050 | 2.200 | 2.050 | 2.125 | 346,433 | +0.08(+3.66%) |
May 04, 2018 | 2.050 | 2.100 | 2.050 | 2.050 | 69,520 | +0.00(+0.00%) |
May 03, 2018 | 2.100 | 2.100 | 2.050 | 2.050 | 284,163 | -0.05(-2.38%) |
May 02, 2018 | 2.000 | 2.100 | 1.950 | 2.100 | 276,254 | +0.12(+6.33%) |
May 01, 2018 | 1.950 | 2.125 | 1.950 | 1.975 | 357,327 | +0.03(+1.28%) |
Apr 30, 2018 | 2.000 | 2.050 | 1.950 | 1.950 | 395,171 | -0.10(-4.88%) |
Apr 27, 2018 | 2.000 | 2.075 | 2.000 | 2.050 | 138,228 | +0.02(+1.23%) |
Apr 26, 2018 | 2.050 | 2.100 | 2.000 | 2.025 | 120,714 | +0.00(+0.00%) |
Apr 25, 2018 | 2.050 | 2.050 | 1.950 | 2.025 | 231,912 | +0.02(+1.25%) |
Apr 24, 2018 | 2.000 | 2.075 | 2.000 | 2.000 | 371,931 | -0.02(-1.23%) |
Apr 23, 2018 | 2.050 | 2.100 | 2.000 | 2.025 | 199,928 | -0.02(-1.22%) |
Apr 20, 2018 | 2.150 | 2.200 | 2.050 | 2.050 | 318,627 | -0.10(-4.65%) |
Apr 19, 2018 | 2.200 | 2.200 | 2.125 | 2.150 | 227,323 | -0.05(-2.27%) |
Apr 18, 2018 | 2.150 | 2.200 | 2.051 | 2.200 | 206,951 | +0.05(+2.33%) |
Apr 17, 2018 | 2.100 | 2.150 | 2.050 | 2.150 | 138,448 | +0.02(+1.18%) |
Apr 16, 2018 | 2.150 | 2.200 | 2.000 | 2.125 | 429,897 | -0.05(-2.30%) |
Apr 13, 2018 | 2.100 | 2.200 | 2.100 | 2.175 | 199,702 | +0.07(+3.57%) |
Apr 12, 2018 | 2.100 | 2.150 | 2.050 | 2.100 | 177,552 | +0.00(+0.00%) |
Apr 11, 2018 | 2.100 | 2.199 | 2.050 | 2.100 | 203,727 | -0.05(-2.33%) |
Apr 10, 2018 | 2.050 | 2.150 | 2.000 | 2.150 | 413,482 | +0.10(+4.88%) |
Apr 09, 2018 | 2.150 | 2.150 | 1.950 | 2.050 | 562,786 | -0.05(-2.38%) |
Apr 06, 2018 | 2.100 | 2.200 | 2.075 | 2.100 | 222,060 | +0.00(+0.00%) |
Apr 05, 2018 | 2.250 | 2.253 | 2.100 | 2.100 | 187,524 | -0.17(-7.69%) |
Apr 04, 2018 | 2.050 | 2.300 | 2.050 | 2.275 | 734,460 | +0.17(+8.33%) |
Apr 03, 2018 | 1.900 | 2.100 | 1.900 | 2.100 | 413,822 | +0.20(+10.53%) |
Apr 02, 2018 | 1.900 | 2.000 | 1.850 | 1.900 | 297,286 | +0.05(+2.70%) |
Mar 29, 2018 | 1.850 | 1.850 | 1.850 | 0 | -0.10(-5.13%) | |
Mar 28, 2018 | 1.950 | 1.950 | 1.845 | 1.950 | 409,178 | +0.02(+1.30%) |
Mar 27, 2018 | 2.050 | 2.100 | 1.900 | 1.925 | 484,392 | -0.12(-6.10%) |
Mar 26, 2018 | 2.050 | 2.100 | 2.000 | 2.050 | 288,781 | +0.00(+0.00%) |
Mar 23, 2018 | 2.100 | 2.100 | 2.000 | 2.050 | 228,192 | -0.03(-1.20%) |
Mar 22, 2018 | 2.050 | 2.131 | 2.000 | 2.075 | 217,507 | +0.03(+1.22%) |
Mar 21, 2018 | 2.100 | 2.100 | 2.025 | 2.050 | 190,063 | -0.05(-2.38%) |
Mar 20, 2018 | 2.000 | 2.150 | 2.000 | 2.100 | 302,302 | +0.10(+5.00%) |
Mar 19, 2018 | 2.150 | 2.200 | 2.000 | 2.000 | 1,022,785 | -0.15(-6.98%) |
Mar 16, 2018 | 2.200 | 2.250 | 2.150 | 2.150 | 507,529 | -0.10(-4.44%) |
Mar 15, 2018 | 2.300 | 2.300 | 2.200 | 2.250 | 419,360 | +0.05(+2.27%) |
Mar 14, 2018 | 2.200 | 2.300 | 2.151 | 2.200 | 523,716 | +0.00(+0.00%) |
Mar 13, 2018 | 2.300 | 2.300 | 2.150 | 2.200 | 313,410 | -0.05(-2.22%) |
Mar 12, 2018 | 2.400 | 2.200 | 2.250 | 634,891 | -0.05(-2.17%) | |
Mar 09, 2018 | 2.200 | 2.300 | 2.150 | 2.300 | 609,303 | +0.15(+6.98%) |
Mar 08, 2018 | 2.100 | 2.200 | 2.050 | 2.150 | 652,065 | -0.02(-1.15%) |
Mar 07, 2018 | 2.150 | 2.200 | 2.050 | 2.175 | 434,087 | +0.06(+2.96%) |
Mar 06, 2018 | 2.250 | 2.250 | 2.100 | 2.112 | 660,856 | -0.14(-6.11%) |
Mar 05, 2018 | 2.200 | 2.250 | 2.100 | 2.250 | 1,556,047 | +0.08(+3.45%) |
Mar 02, 2018 | 2.300 | 2.350 | 2.150 | 2.175 | 853,869 | -0.15(-6.45%) |