Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.460 | 2.475 | 2.410 | 2.410 | 2,222,565 | -0.06(-2.43%) |
May 30, 2018 | 2.460 | 2.500 | 2.460 | 2.470 | 993,136 | +0.01(+0.41%) |
May 29, 2018 | 2.520 | 2.530 | 2.450 | 2.460 | 1,824,154 | -0.05(-1.99%) |
May 25, 2018 | 2.510 | 2.510 | 2.510 | 0 | +0.01(+0.40%) | |
May 24, 2018 | 2.510 | 2.530 | 2.485 | 2.500 | 363,227 | -0.02(-0.79%) |
May 23, 2018 | 2.480 | 2.520 | 2.480 | 2.520 | 510,643 | +0.02(+0.80%) |
May 22, 2018 | 2.520 | 2.547 | 2.490 | 2.500 | 1,116,529 | -0.02(-0.79%) |
May 21, 2018 | 2.470 | 2.540 | 2.460 | 2.520 | 809,011 | +0.05(+2.02%) |
May 18, 2018 | 2.500 | 2.520 | 2.450 | 2.470 | 1,523,840 | -0.01(-0.40%) |
May 17, 2018 | 2.460 | 2.515 | 2.450 | 2.480 | 1,786,868 | +0.02(+0.81%) |
May 16, 2018 | 2.440 | 2.470 | 2.440 | 2.460 | 758,458 | +0.01(+0.41%) |
May 15, 2018 | 2.450 | 2.480 | 2.430 | 2.450 | 1,829,613 | -0.01(-0.41%) |
May 14, 2018 | 2.470 | 2.520 | 2.455 | 2.460 | 980,891 | -0.01(-0.40%) |
May 11, 2018 | 2.480 | 2.520 | 2.460 | 2.470 | 445,300 | -0.01(-0.40%) |
May 10, 2018 | 2.470 | 2.560 | 2.460 | 2.480 | 1,377,102 | +0.00(+0.00%) |
May 09, 2018 | 2.480 | 2.510 | 2.460 | 2.480 | 694,764 | -0.01(-0.40%) |
May 08, 2018 | 2.470 | 2.490 | 2.433 | 2.490 | 713,957 | +0.01(+0.40%) |
May 07, 2018 | 2.450 | 2.490 | 2.450 | 2.480 | 674,225 | +0.01(+0.40%) |
May 04, 2018 | 2.420 | 2.490 | 2.400 | 2.470 | 959,758 | +0.02(+0.82%) |
May 03, 2018 | 2.440 | 2.470 | 2.420 | 2.450 | 611,346 | +0.02(+0.82%) |
May 02, 2018 | 2.430 | 2.485 | 2.425 | 2.430 | 1,651,766 | -0.02(-0.82%) |
May 01, 2018 | 2.430 | 2.475 | 2.420 | 2.450 | 843,661 | +0.00(+0.00%) |
Apr 30, 2018 | 2.420 | 2.487 | 2.400 | 2.450 | 1,224,094 | +0.02(+0.82%) |
Apr 27, 2018 | 2.440 | 2.460 | 2.410 | 2.430 | 572,131 | -0.01(-0.41%) |
Apr 26, 2018 | 2.450 | 2.500 | 2.430 | 2.440 | 1,465,763 | -0.01(-0.41%) |
Apr 25, 2018 | 2.420 | 2.480 | 2.420 | 2.450 | 1,660,223 | +0.01(+0.41%) |
Apr 24, 2018 | 2.410 | 2.455 | 2.400 | 2.440 | 1,274,523 | +0.04(+1.67%) |
Apr 23, 2018 | 2.440 | 2.450 | 2.400 | 2.400 | 861,485 | -0.08(-3.23%) |
Apr 20, 2018 | 2.440 | 2.480 | 2.430 | 2.480 | 935,197 | +0.00(+0.00%) |
Apr 19, 2018 | 2.450 | 2.510 | 2.430 | 2.480 | 1,471,950 | +0.03(+1.22%) |
Apr 18, 2018 | 2.400 | 2.470 | 2.400 | 2.450 | 3,028,803 | +0.05(+2.08%) |
Apr 17, 2018 | 2.340 | 2.408 | 2.340 | 2.400 | 1,947,526 | +0.03(+1.27%) |
Apr 16, 2018 | 2.380 | 2.410 | 2.345 | 2.370 | 800,747 | -0.04(-1.66%) |
Apr 13, 2018 | 2.390 | 2.420 | 2.375 | 2.410 | 1,591,295 | +0.00(+0.00%) |
Apr 12, 2018 | 2.360 | 2.430 | 2.340 | 2.410 | 1,001,736 | +0.03(+1.26%) |
Apr 11, 2018 | 2.340 | 2.397 | 2.340 | 2.380 | 2,288,651 | +0.04(+1.71%) |
Apr 10, 2018 | 2.350 | 2.350 | 2.320 | 2.340 | 1,570,409 | +0.00(+0.00%) |
Apr 09, 2018 | 2.330 | 2.350 | 2.300 | 2.340 | 1,735,443 | -0.01(-0.43%) |
Apr 06, 2018 | 2.380 | 2.390 | 2.340 | 2.350 | 4,906,204 | -0.03(-1.26%) |
Apr 05, 2018 | 2.360 | 2.380 | 2.330 | 2.380 | 3,136,942 | +0.03(+1.28%) |
Apr 04, 2018 | 2.370 | 2.370 | 2.325 | 2.350 | 2,340,083 | +0.00(+0.00%) |
Apr 03, 2018 | 2.340 | 2.375 | 2.300 | 2.350 | 1,699,699 | +0.00(+0.00%) |
Apr 02, 2018 | 2.360 | 2.391 | 2.320 | 2.350 | 3,190,257 | +0.00(+0.00%) |
Mar 29, 2018 | 2.350 | 2.350 | 2.350 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 2.360 | 2.380 | 2.330 | 2.350 | 3,170,764 | -0.02(-0.84%) |
Mar 27, 2018 | 2.300 | 2.380 | 2.290 | 2.370 | 2,775,984 | +0.02(+0.85%) |
Mar 26, 2018 | 2.380 | 2.390 | 2.330 | 2.350 | 3,283,660 | +0.00(+0.00%) |
Mar 23, 2018 | 2.340 | 2.410 | 2.330 | 2.350 | 4,865,673 | +0.04(+1.73%) |
Mar 22, 2018 | 2.300 | 2.360 | 2.280 | 2.310 | 6,173,287 | -0.01(-0.43%) |
Mar 21, 2018 | 2.210 | 2.330 | 2.210 | 2.320 | 7,682,484 | +0.10(+4.50%) |
Mar 20, 2018 | 2.200 | 2.230 | 2.180 | 2.220 | 5,841,470 | +0.02(+0.91%) |
Mar 19, 2018 | 2.300 | 2.400 | 2.190 | 2.200 | 25,027,458 | +0.76(+52.78%) |
Mar 16, 2018 | 1.330 | 1.440 | 1.310 | 1.440 | 1,556,204 | +0.11(+8.27%) |
Mar 15, 2018 | 1.410 | 1.490 | 1.300 | 1.330 | 1,344,807 | -0.17(-11.33%) |
Mar 14, 2018 | 1.440 | 1.520 | 1.439 | 1.500 | 1,066,863 | +0.07(+4.90%) |
Mar 13, 2018 | 1.400 | 1.460 | 1.370 | 1.430 | 1,027,537 | +0.04(+2.88%) |
Mar 12, 2018 | 1.380 | 1.445 | 1.370 | 1.390 | 1,268,101 | -0.02(-1.42%) |
Mar 09, 2018 | 1.410 | 1.440 | 1.370 | 1.410 | 638,127 | +0.01(+0.71%) |
Mar 08, 2018 | 1.390 | 1.410 | 1.360 | 1.400 | 858,506 | +0.01(+0.72%) |
Mar 07, 2018 | 1.350 | 1.390 | 965,734 | -0.07(-4.79%) | ||
Mar 06, 2018 | 1.450 | 1.515 | 1.415 | 1.460 | 861,925 | +0.03(+2.10%) |
Mar 05, 2018 | 1.490 | 1.490 | 1.430 | 1.430 | 904,392 | -0.09(-5.92%) |
Mar 02, 2018 | 1.380 | 1.575 | 1.355 | 1.520 | 1,788,000 | +0.16(+11.76%) |