Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.266 | 2.266 | 2.200 | 2.250 | 1,288 | +0.02(+0.90%) |
May 30, 2018 | 2.203 | 2.300 | 2.200 | 2.230 | 13,116 | -0.02(-0.89%) |
May 29, 2018 | 2.320 | 2.320 | 2.250 | 2.250 | 572 | +0.02(+0.90%) |
May 25, 2018 | 2.230 | 2.230 | 2.230 | 0 | -0.01(-0.42%) | |
May 24, 2018 | 2.190 | 2.240 | 2.190 | 2.240 | 3,995 | +0.08(+3.68%) |
May 23, 2018 | 2.150 | 2.190 | 2.150 | 2.160 | 5,148 | +0.01(+0.47%) |
May 22, 2018 | 2.150 | 2.185 | 2.135 | 2.150 | 8,354 | +0.00(+0.00%) |
May 21, 2018 | 2.160 | 2.160 | 2.150 | 2.150 | 3,301 | -0.04(-1.61%) |
May 18, 2018 | 2.147 | 2.185 | 2.130 | 2.185 | 2,675 | +0.04(+1.64%) |
May 17, 2018 | 2.144 | 2.203 | 2.140 | 2.150 | 10,552 | -0.02(-0.93%) |
May 16, 2018 | 2.180 | 2.180 | 2.140 | 2.170 | 5,595 | +0.00(+0.00%) |
May 15, 2018 | 2.150 | 2.192 | 2.150 | 2.170 | 5,687 | -0.02(-0.91%) |
May 14, 2018 | 2.200 | 2.220 | 2.090 | 2.190 | 13,504 | -0.09(-3.95%) |
May 11, 2018 | 2.210 | 2.340 | 2.122 | 2.280 | 22,683 | +0.11(+5.07%) |
May 10, 2018 | 2.500 | 3.640 | 2.160 | 2.170 | 630,166 | -0.23(-9.77%) |
May 09, 2018 | 2.149 | 2.450 | 2.149 | 2.405 | 138,789 | +0.28(+13.44%) |
May 08, 2018 | 2.090 | 2.120 | 2.090 | 2.120 | 1,496 | -0.00(-0.03%) |
May 07, 2018 | 2.189 | 2.189 | 2.115 | 2.121 | 2,254 | -0.01(-0.44%) |
May 04, 2018 | 2.230 | 2.230 | 2.100 | 2.130 | 6,751 | -0.11(-4.91%) |
May 03, 2018 | 2.100 | 2.270 | 2.100 | 2.240 | 8,986 | +0.16(+7.91%) |
May 02, 2018 | 2.070 | 2.076 | 2.070 | 2.076 | 660 | +0.01(+0.33%) |
Apr 26, 2018 | 2.069 | 2.069 | 2.069 | 148 | -0.02(-0.82%) | |
Apr 25, 2018 | 2.090 | 2.106 | 2.080 | 2.086 | 14,100 | -0.04(-2.06%) |
Apr 24, 2018 | 2.120 | 2.150 | 2.110 | 2.130 | 5,417 | -0.02(-1.12%) |
Apr 23, 2018 | 2.200 | 2.200 | 2.150 | 2.154 | 967 | +0.00(+0.20%) |
Apr 20, 2018 | 2.149 | 2.150 | 2.129 | 2.150 | 1,493 | -0.00(-0.09%) |
Apr 19, 2018 | 2.260 | 2.260 | 2.152 | 2.152 | 11,117 | -0.14(-6.03%) |
Apr 17, 2018 | 2.290 | 2.290 | 2.290 | 54 | +0.02(+0.88%) | |
Apr 16, 2018 | 2.300 | 2.300 | 2.250 | 2.270 | 6,173 | -0.04(-1.73%) |
Apr 13, 2018 | 2.250 | 2.320 | 2.240 | 2.310 | 32,223 | +0.14(+6.53%) |
Apr 11, 2018 | 2.168 | 2.168 | 2.168 | 69 | -0.07(-3.15%) | |
Apr 10, 2018 | 2.176 | 2.300 | 2.110 | 2.239 | 38,092 | +0.06(+2.76%) |
Apr 09, 2018 | 2.180 | 2.230 | 2.090 | 2.179 | 10,200 | +0.02(+0.87%) |
Apr 06, 2018 | 2.080 | 2.160 | 2.080 | 2.160 | 7,347 | +0.09(+4.35%) |
Apr 05, 2018 | 2.070 | 2.070 | 2.070 | 2.070 | 1,915 | -0.03(-1.43%) |
Apr 04, 2018 | 2.090 | 2.100 | 2.080 | 2.100 | 516 | -0.02(-0.94%) |
Apr 03, 2018 | 2.200 | 2.200 | 2.110 | 2.120 | 6,244 | -0.08(-3.64%) |
Mar 27, 2018 | 2.200 | 2.200 | 2.200 | 106 | -0.03(-1.52%) | |
Mar 26, 2018 | 2.270 | 2.350 | 2.208 | 2.234 | 8,312 | -0.03(-1.15%) |
Mar 23, 2018 | 2.220 | 2.330 | 2.220 | 2.260 | 6,540 | +0.07(+3.20%) |
Mar 22, 2018 | 2.290 | 2.290 | 2.180 | 2.190 | 5,029 | -0.02(-0.90%) |
Mar 21, 2018 | 2.190 | 2.250 | 2.110 | 2.210 | 35,265 | +0.07(+3.08%) |
Mar 19, 2018 | 2.144 | 2.144 | 2.144 | 2 | -0.04(-1.65%) | |
Mar 16, 2018 | 2.105 | 2.180 | 2.105 | 2.180 | 3,112 | +0.06(+3.07%) |
Mar 15, 2018 | 2.340 | 2.340 | 2.115 | 2.115 | 3,654 | -0.09(-4.30%) |
Mar 14, 2018 | 2.150 | 2.280 | 2.140 | 2.210 | 22,187 | +0.06(+2.79%) |
Mar 13, 2018 | 2.110 | 2.150 | 2.090 | 2.150 | 1,601 | +0.01(+0.47%) |
Mar 12, 2018 | 2.200 | 2.200 | 2.139 | 2.140 | 11,047 | -0.01(-0.47%) |
Mar 09, 2018 | 2.220 | 2.300 | 2.140 | 2.150 | 12,702 | -0.04(-1.83%) |
Mar 08, 2018 | 2.150 | 2.190 | 2.071 | 2.190 | 7,576 | +0.11(+5.29%) |
Mar 07, 2018 | 2.180 | 2.180 | 2.080 | 2.080 | 2,952 | -0.05(-2.35%) |
Mar 06, 2018 | 2.135 | 2.240 | 2.130 | 2.130 | 956 | +0.04(+1.91%) |
Mar 05, 2018 | 2.260 | 2.260 | 2.090 | 2.090 | 6,573 | -0.04(-1.88%) |
Mar 02, 2018 | 2.100 | 2.180 | 2.090 | 2.130 | 4,467 | +0.04(+1.71%) |