Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 2.589 | 2.589 | 2.241 | 2.290 | 1,413,771 | -0.20(-8.00%) |
Feb 27, 2018 | 2.490 | 2.589 | 2.440 | 2.490 | 552,333 | -0.05(-1.96%) |
Feb 26, 2018 | 2.440 | 2.589 | 2.440 | 2.539 | 639,439 | +0.05(+2.00%) |
Feb 23, 2018 | 2.440 | 2.589 | 2.390 | 2.490 | 1,356,725 | -0.05(-1.96%) |
Feb 22, 2018 | 2.739 | 2.390 | 2.539 | 2,244,023 | -0.20(-7.27%) | |
Feb 21, 2018 | 3.734 | 3.734 | 2.385 | 2.739 | 5,414,240 | -1.69(-38.20%) |
Feb 20, 2018 | 4.382 | 4.431 | 4.332 | 4.431 | 175,770 | +0.00(+0.00%) |
Feb 16, 2018 | 4.431 | 4.431 | 4.431 | 0 | -0.10(-2.20%) | |
Feb 15, 2018 | 4.431 | 4.581 | 4.431 | 4.531 | 73,110 | +0.10(+2.25%) |
Feb 14, 2018 | 4.382 | 4.531 | 4.382 | 4.431 | 41,523 | -0.05(-1.11%) |
Feb 13, 2018 | 4.481 | 4.531 | 4.382 | 4.481 | 97,566 | +0.00(+0.00%) |
Feb 12, 2018 | 4.631 | 4.631 | 4.476 | 4.481 | 129,760 | +0.00(+0.00%) |
Feb 09, 2018 | 4.531 | 4.581 | 4.183 | 4.481 | 426,193 | -0.05(-1.10%) |
Feb 08, 2018 | 4.780 | 4.830 | 4.481 | 4.531 | 184,046 | -0.15(-3.19%) |
Feb 07, 2018 | 4.531 | 4.780 | 4.531 | 4.680 | 328,514 | +0.15(+3.30%) |
Feb 06, 2018 | 4.481 | 4.631 | 4.431 | 4.531 | 265,036 | -0.15(-3.19%) |
Feb 05, 2018 | 4.780 | 4.813 | 4.780 | 4.680 | 198,147 | -0.20(-4.08%) |
Feb 02, 2018 | 4.929 | 5.029 | 4.780 | 4.880 | 308,562 | -0.10(-2.00%) |
Feb 01, 2018 | 4.830 | 5.029 | 4.780 | 4.979 | 461,476 | +0.35(+7.53%) |
Jan 31, 2018 | 4.631 | 4.830 | 4.531 | 4.631 | 266,383 | +0.00(+0.00%) |
Jan 30, 2018 | 4.780 | 4.780 | 4.730 | 4.631 | 218,775 | -0.20(-4.12%) |
Jan 29, 2018 | 4.830 | 4.880 | 4.631 | 4.830 | 144,844 | +0.10(+2.11%) |
Jan 26, 2018 | 4.929 | 4.979 | 4.730 | 4.730 | 264,630 | -0.15(-3.06%) |
Jan 25, 2018 | 4.830 | 4.979 | 4.780 | 4.880 | 244,072 | +0.00(+0.00%) |
Jan 24, 2018 | 4.830 | 4.979 | 4.780 | 4.880 | 359,754 | +0.00(+0.00%) |
Jan 23, 2018 | 5.029 | 5.029 | 4.805 | 4.880 | 151,785 | -0.10(-2.00%) |
Jan 22, 2018 | 4.880 | 5.079 | 4.830 | 4.979 | 330,566 | +0.20(+4.17%) |
Jan 19, 2018 | 4.631 | 4.929 | 4.631 | 4.780 | 304,924 | +0.15(+3.23%) |
Jan 18, 2018 | 4.531 | 4.680 | 4.481 | 4.631 | 127,687 | +0.05(+1.09%) |
Jan 17, 2018 | 4.680 | 4.730 | 4.531 | 4.581 | 248,916 | -0.10(-2.13%) |
Jan 16, 2018 | 4.631 | 4.830 | 4.556 | 4.680 | 249,068 | +0.05(+1.08%) |
Jan 12, 2018 | 4.631 | 4.631 | 4.631 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 4.531 | 4.705 | 4.506 | 4.631 | 318,850 | +0.10(+2.20%) |
Jan 10, 2018 | 4.481 | 4.581 | 4.481 | 4.531 | 259,192 | -0.05(-1.09%) |
Jan 09, 2018 | 4.481 | 4.631 | 4.481 | 4.581 | 152,747 | +0.05(+1.10%) |
Jan 08, 2018 | 4.581 | 4.631 | 4.431 | 4.531 | 264,389 | +0.00(+0.00%) |
Jan 05, 2018 | 4.631 | 4.680 | 4.431 | 4.531 | 272,111 | +0.00(+0.00%) |
Jan 04, 2018 | 4.282 | 4.631 | 4.282 | 4.531 | 277,963 | +0.20(+4.60%) |
Jan 03, 2018 | 4.332 | 4.431 | 4.282 | 4.332 | 227,778 | -0.10(-2.25%) |
Jan 02, 2018 | 4.282 | 4.486 | 4.222 | 4.431 | 252,108 | +0.15(+3.49%) |
Dec 29, 2017 | 4.282 | 4.282 | 4.282 | 0 | +0.05(+1.18%) | |
Dec 28, 2017 | 4.133 | 4.481 | 4.123 | 4.232 | 627,881 | +0.10(+2.41%) |
Dec 27, 2017 | 4.083 | 4.183 | 4.083 | 4.133 | 365,269 | +0.00(+0.00%) |
Dec 26, 2017 | 4.133 | 4.133 | 4.033 | 4.133 | 303,307 | +0.05(+1.22%) |
Dec 22, 2017 | 4.033 | 4.133 | 4.033 | 4.083 | 162,315 | +0.00(+0.00%) |
Dec 21, 2017 | 3.983 | 4.083 | 3.934 | 4.083 | 212,771 | +0.05(+1.23%) |
Dec 20, 2017 | 3.983 | 4.133 | 3.958 | 4.033 | 466,964 | +0.05(+1.25%) |
Dec 19, 2017 | 4.183 | 4.183 | 3.983 | 3.983 | 344,014 | -0.20(-4.76%) |
Dec 18, 2017 | 4.133 | 4.232 | 3.983 | 4.183 | 553,354 | +0.15(+3.70%) |
Dec 15, 2017 | 4.183 | 4.282 | 3.983 | 4.033 | 512,690 | -0.10(-2.41%) |
Dec 14, 2017 | 4.033 | 4.232 | 3.983 | 4.133 | 250,547 | +0.10(+2.47%) |
Dec 13, 2017 | 4.282 | 4.282 | 3.934 | 4.033 | 433,158 | -0.20(-4.71%) |
Dec 12, 2017 | 4.232 | 4.332 | 4.183 | 4.232 | 155,823 | +0.00(+0.00%) |
Dec 11, 2017 | 4.133 | 4.307 | 4.133 | 4.232 | 245,959 | +0.10(+2.41%) |
Dec 08, 2017 | 4.083 | 4.232 | 4.083 | 4.133 | 263,971 | -0.05(-1.19%) |
Dec 07, 2017 | 4.083 | 4.183 | 3.983 | 4.183 | 463,683 | +0.20(+5.00%) |
Dec 06, 2017 | 3.983 | 4.033 | 3.884 | 3.983 | 192,477 | +0.00(+0.00%) |
Dec 05, 2017 | 4.232 | 4.232 | 3.983 | 3.983 | 169,916 | -0.25(-5.88%) |
Dec 04, 2017 | 4.133 | 4.332 | 4.133 | 4.232 | 184,727 | +0.05(+1.19%) |