Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 2.100 | 2.190 | 2.020 | 2.190 | 297,265 | +0.11(+5.29%) |
Feb 27, 2018 | 2.220 | 2.230 | 2.050 | 2.080 | 456,936 | -0.14(-6.31%) |
Feb 26, 2018 | 2.200 | 2.230 | 2.130 | 2.220 | 569,895 | +0.05(+2.30%) |
Feb 23, 2018 | 2.030 | 2.170 | 2.010 | 2.170 | 730,617 | +0.17(+8.50%) |
Feb 22, 2018 | 2.100 | 2.120 | 1.950 | 2.000 | 1,260,382 | -0.12(-5.66%) |
Feb 21, 2018 | 2.350 | 2.350 | 2.100 | 2.120 | 946,409 | -0.20(-8.62%) |
Feb 20, 2018 | 2.400 | 2.420 | 2.290 | 2.320 | 487,713 | -0.08(-3.33%) |
Feb 16, 2018 | 2.400 | 2.400 | 2.400 | 0 | -0.15(-5.88%) | |
Feb 15, 2018 | 2.560 | 2.560 | 2.460 | 2.550 | 307,065 | +0.00(+0.00%) |
Feb 14, 2018 | 2.550 | 2.590 | 2.470 | 2.550 | 387,179 | +0.03(+1.19%) |
Feb 13, 2018 | 2.610 | 2.630 | 2.500 | 2.520 | 541,720 | -0.09(-3.45%) |
Feb 12, 2018 | 2.750 | 2.750 | 2.610 | 2.610 | 493,602 | -0.08(-2.97%) |
Feb 09, 2018 | 2.500 | 2.700 | 2.450 | 2.690 | 1,052,589 | +0.12(+4.67%) |
Feb 08, 2018 | 2.720 | 2.750 | 2.550 | 2.570 | 870,253 | -0.15(-5.51%) |
Feb 07, 2018 | 2.620 | 3.530 | 2.490 | 2.720 | 2,108,158 | +0.33(+13.81%) |
Feb 06, 2018 | 2.120 | 2.400 | 2.070 | 2.390 | 1,318,186 | +0.29(+13.81%) |
Feb 05, 2018 | 1.760 | 2.400 | 1.570 | 2.100 | 2,674,807 | +0.02(+0.96%) |
Feb 02, 2018 | 2.370 | 2.440 | 1.800 | 2.080 | 3,470,978 | -0.43(-17.13%) |
Feb 01, 2018 | 2.750 | 2.840 | 2.460 | 2.510 | 1,418,527 | -0.20(-7.38%) |
Jan 31, 2018 | 2.620 | 2.960 | 2.620 | 2.710 | 1,023,396 | -0.01(-0.37%) |
Jan 30, 2018 | 2.930 | 2.930 | 2.860 | 2.720 | 1,305,703 | -0.21(-7.17%) |
Jan 29, 2018 | 3.000 | 3.060 | 2.890 | 2.930 | 944,687 | -0.08(-2.66%) |
Jan 26, 2018 | 2.980 | 3.110 | 2.920 | 3.010 | 960,808 | +0.01(+0.33%) |
Jan 25, 2018 | 3.020 | 3.170 | 2.900 | 3.000 | 1,482,559 | +0.00(+0.00%) |
Jan 24, 2018 | 3.260 | 3.550 | 3.040 | 3.000 | 4,484,962 | -0.23(-7.12%) |
Jan 23, 2018 | 2.850 | 3.250 | 2.820 | 3.230 | 5,134,717 | +0.55(+20.52%) |
Jan 22, 2018 | 2.770 | 2.770 | 2.620 | 2.680 | 1,336,078 | -0.08(-2.90%) |
Jan 19, 2018 | 2.880 | 2.890 | 2.700 | 2.760 | 610,038 | -0.10(-3.50%) |
Jan 18, 2018 | 2.830 | 2.900 | 2.670 | 2.860 | 945,470 | -0.02(-0.69%) |
Jan 17, 2018 | 2.900 | 2.950 | 2.850 | 2.880 | 640,250 | +0.01(+0.35%) |
Jan 16, 2018 | 3.050 | 3.090 | 2.810 | 2.870 | 1,465,147 | -0.03(-1.03%) |
Jan 15, 2018 | 2.500 | 2.980 | 2.500 | 2.900 | 1,860,067 | +0.15(+5.45%) |
Jan 12, 2018 | 2.920 | 2.950 | 2.510 | 2.750 | 3,682,486 | -0.37(-11.86%) |
Jan 11, 2018 | 3.390 | 3.400 | 3.020 | 3.120 | 2,367,206 | -0.36(-10.34%) |
Jan 10, 2018 | 3.480 | 1,961,992 | +0.12(+3.57%) | |||
Jan 09, 2018 | 3.520 | 3.530 | 3.280 | 3.360 | 1,963,603 | -0.16(-4.55%) |
Jan 08, 2018 | 3.340 | 3.520 | 3.330 | 3.520 | 2,167,739 | +0.25(+7.65%) |
Jan 05, 2018 | 2.750 | 3.500 | 2.750 | 3.270 | 2,426,201 | +0.12(+3.81%) |
Jan 04, 2018 | 3.680 | 3.680 | 2.510 | 3.150 | 6,564,217 | -0.39(-11.02%) |
Jan 03, 2018 | 3.200 | 3.550 | 3.120 | 3.540 | 4,615,340 | +0.56(+18.79%) |
Jan 02, 2018 | 2.790 | 2.980 | 2.690 | 2.980 | 2,288,413 | +0.42(+16.41%) |
Dec 29, 2017 | 2.560 | 2.560 | 2.560 | 0 | -0.03(-1.16%) | |
Dec 28, 2017 | 2.310 | 2.680 | 2.250 | 2.590 | 4,467,975 | +0.41(+18.81%) |
Dec 27, 2017 | 2.010 | 2.220 | 1.990 | 2.180 | 2,344,946 | +0.24(+12.37%) |
Dec 22, 2017 | 1.940 | 1.940 | 1.940 | 0 | +0.06(+3.19%) | |
Dec 21, 2017 | 1.830 | 1.930 | 1.800 | 1.880 | 888,870 | +0.10(+5.62%) |
Dec 20, 2017 | 1.820 | 1.880 | 1.750 | 1.780 | 1,005,441 | -0.09(-4.81%) |
Dec 19, 2017 | 1.860 | 1.930 | 1.700 | 1.870 | 1,816,912 | +0.00(+0.00%) |
Dec 18, 2017 | 2.020 | 2.070 | 1.850 | 1.870 | 2,046,079 | -0.17(-8.33%) |
Dec 15, 2017 | 1.800 | 2.140 | 1.790 | 2.040 | 4,505,310 | +0.28(+15.91%) |
Dec 14, 2017 | 1.580 | 1.770 | 1.570 | 1.760 | 2,277,138 | +0.21(+13.55%) |
Dec 13, 2017 | 1.570 | 1.580 | 1.540 | 1.550 | 486,274 | -0.01(-0.64%) |
Dec 12, 2017 | 1.580 | 1.580 | 1.540 | 1.560 | 633,719 | +0.01(+0.65%) |
Dec 11, 2017 | 1.580 | 1.590 | 1.540 | 1.550 | 810,571 | -0.03(-1.90%) |
Dec 08, 2017 | 1.570 | 1.590 | 1.540 | 1.580 | 465,819 | +0.02(+1.28%) |
Dec 07, 2017 | 1.550 | 1.580 | 1.510 | 1.560 | 798,603 | +0.05(+3.31%) |
Dec 06, 2017 | 1.560 | 1.580 | 1.430 | 1.510 | 895,671 | -0.06(-3.82%) |
Dec 05, 2017 | 1.590 | 1.610 | 1.530 | 1.570 | 605,840 | +0.03(+1.95%) |
Dec 04, 2017 | 1.650 | 1.650 | 1.510 | 1.540 | 807,828 | -0.04(-2.53%) |