Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 1.839 | 2.073 | 1.839 | 1.906 | 49,556 | +0.07(+3.64%) |
Feb 27, 2018 | 2.107 | 2.107 | 1.839 | 1.839 | 19,232 | -0.30(-14.06%) |
Feb 26, 2018 | 1.973 | 2.140 | 1.973 | 2.140 | 48,578 | +0.23(+12.28%) |
Feb 23, 2018 | 1.940 | 1.973 | 1.873 | 1.906 | 6,926 | -0.03(-1.72%) |
Feb 22, 2018 | 1.873 | 1.940 | 1.873 | 1.940 | 5,708 | +0.07(+3.57%) |
Feb 21, 2018 | 1.940 | 1.940 | 1.873 | 1.873 | 2,589 | -0.10(-5.08%) |
Feb 20, 2018 | 1.806 | 1.973 | 1.806 | 1.973 | 18,317 | +0.18(+10.28%) |
Feb 16, 2018 | 1.789 | 1.789 | 1.789 | 0 | +0.02(+0.94%) | |
Feb 15, 2018 | 1.923 | 1.923 | 1.706 | 1.772 | 28,116 | -0.13(-7.02%) |
Feb 14, 2018 | 1.940 | 1.940 | 1.906 | 1.906 | 14,696 | -0.03(-1.72%) |
Feb 13, 2018 | 2.007 | 2.033 | 1.940 | 1.940 | 8,967 | -0.03(-1.69%) |
Feb 12, 2018 | 1.973 | 2.007 | 1.973 | 1.973 | 3,959 | +0.03(+1.72%) |
Feb 09, 2018 | 2.100 | 2.100 | 1.906 | 1.940 | 13,814 | -0.07(-3.33%) |
Feb 08, 2018 | 2.073 | 2.007 | 2.007 | 4,784 | -0.07(-3.23%) | |
Feb 07, 2018 | 2.207 | 2.040 | 2.073 | 32,980 | +0.07(+3.33%) | |
Feb 06, 2018 | 2.107 | 2.107 | 1.940 | 2.007 | 17,030 | -0.12(-5.51%) |
Feb 05, 2018 | 2.174 | 2.241 | 2.107 | 2.124 | 14,749 | -0.05(-2.31%) |
Feb 02, 2018 | 2.274 | 2.274 | 2.174 | 2.174 | 31,250 | -0.13(-5.52%) |
Feb 01, 2018 | 2.334 | 2.334 | 2.308 | 2.301 | 17,509 | -0.01(-0.29%) |
Jan 31, 2018 | 2.274 | 2.374 | 2.241 | 2.308 | 38,368 | +0.07(+2.99%) |
Jan 30, 2018 | 2.308 | 2.315 | 2.241 | 2.241 | 9,248 | -0.10(-4.29%) |
Jan 29, 2018 | 2.308 | 2.368 | 2.304 | 2.341 | 36,097 | +0.07(+2.94%) |
Jan 26, 2018 | 2.308 | 2.976 | 2.241 | 2.274 | 853,704 | +0.03(+1.49%) |
Jan 25, 2018 | 2.341 | 2.344 | 2.241 | 2.241 | 27,408 | -0.13(-5.63%) |
Jan 24, 2018 | 2.374 | 2.378 | 2.341 | 2.374 | 3,724 | -0.01(-0.58%) |
Jan 23, 2018 | 2.348 | 2.441 | 2.341 | 2.388 | 5,569 | +0.01(+0.58%) |
Jan 22, 2018 | 2.374 | 2.408 | 2.374 | 2.374 | 12,240 | +0.03(+1.43%) |
Jan 19, 2018 | 2.408 | 2.408 | 2.341 | 2.341 | 4,891 | -0.07(-2.78%) |
Jan 18, 2018 | 2.408 | 2.542 | 2.374 | 2.408 | 15,459 | +0.03(+1.41%) |
Jan 17, 2018 | 2.408 | 2.441 | 2.341 | 2.374 | 3,822 | -0.03(-1.39%) |
Jan 16, 2018 | 2.374 | 2.475 | 2.374 | 2.408 | 20,011 | +0.07(+2.86%) |
Jan 12, 2018 | 2.341 | 2.341 | 2.341 | 0 | -0.02(-0.71%) | |
Jan 11, 2018 | 2.308 | 2.374 | 2.274 | 2.358 | 13,865 | +0.05(+2.17%) |
Jan 10, 2018 | 2.374 | 2.374 | 2.308 | 2.308 | 6,864 | -0.07(-2.82%) |
Jan 09, 2018 | 2.408 | 2.408 | 2.374 | 2.374 | 4,111 | -0.03(-1.39%) |
Jan 08, 2018 | 2.453 | 2.481 | 2.408 | 2.408 | 14,330 | -0.03(-1.37%) |
Jan 05, 2018 | 2.374 | 2.742 | 2.274 | 2.441 | 292,320 | +0.17(+7.35%) |
Jan 04, 2018 | 2.274 | 2.341 | 2.247 | 2.274 | 18,510 | -0.03(-1.45%) |
Jan 03, 2018 | 2.234 | 2.308 | 2.214 | 2.308 | 26,152 | +0.10(+4.56%) |
Jan 02, 2018 | 2.207 | 2.207 | 2.207 | 2.207 | 17,715 | -0.01(-0.32%) |
Dec 29, 2017 | 2.214 | 2.214 | 2.214 | 0 | -0.13(-5.43%) | |
Dec 28, 2017 | 2.341 | 2.341 | 2.274 | 2.341 | 4,533 | +0.03(+1.45%) |
Dec 27, 2017 | 2.274 | 2.308 | 2.274 | 2.308 | 9,311 | +0.03(+1.47%) |
Dec 26, 2017 | 2.241 | 2.358 | 2.241 | 2.274 | 21,770 | -0.03(-1.45%) |
Dec 22, 2017 | 2.475 | 2.475 | 2.308 | 2.308 | 17,609 | -0.20(-8.00%) |
Dec 21, 2017 | 2.441 | 2.543 | 2.441 | 2.508 | 29,357 | +0.13(+5.63%) |
Dec 20, 2017 | 2.308 | 2.776 | 2.274 | 2.374 | 438,695 | +0.03(+1.43%) |
Dec 19, 2017 | 2.341 | 2.374 | 2.274 | 2.341 | 20,609 | +0.03(+1.45%) |
Dec 18, 2017 | 2.241 | 2.308 | 2.211 | 2.308 | 5,655 | +0.00(+0.00%) |
Dec 15, 2017 | 2.341 | 2.408 | 2.274 | 2.308 | 81,792 | -0.07(-2.82%) |
Dec 14, 2017 | 2.308 | 2.374 | 2.241 | 2.374 | 14,885 | +0.07(+2.90%) |
Dec 13, 2017 | 2.241 | 2.374 | 2.207 | 2.308 | 61,829 | +0.03(+1.47%) |
Dec 12, 2017 | 2.153 | 2.341 | 2.153 | 2.274 | 13,321 | +0.03(+1.49%) |
Dec 11, 2017 | 2.174 | 2.241 | 2.140 | 2.241 | 17,719 | +0.03(+1.52%) |
Dec 08, 2017 | 2.174 | 2.207 | 2.140 | 2.207 | 14,393 | +0.00(+0.00%) |
Dec 07, 2017 | 2.207 | 2.207 | 2.167 | 2.207 | 14,457 | -0.03(-1.49%) |
Dec 06, 2017 | 2.374 | 2.374 | 2.207 | 2.241 | 52,792 | -0.16(-6.69%) |
Dec 05, 2017 | 2.441 | 2.441 | 2.277 | 2.401 | 35,097 | -0.07(-2.97%) |
Dec 04, 2017 | 2.542 | 2.542 | 2.428 | 2.475 | 26,579 | -0.03(-1.33%) |