Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 1.979 | 2.026 | 1.932 | 1.932 | 76,705 | +0.00(+0.00%) |
Feb 27, 2018 | 1.979 | 2.026 | 1.885 | 1.932 | 49,114 | -0.05(-2.38%) |
Feb 26, 2018 | 2.026 | 2.073 | 1.932 | 1.979 | 68,990 | +0.05(+2.44%) |
Feb 23, 2018 | 2.026 | 2.074 | 1.932 | 1.932 | 178,613 | -0.28(-12.77%) |
Feb 22, 2018 | 2.215 | 2.215 | 2.168 | 2.215 | 64,377 | +0.00(+0.00%) |
Feb 21, 2018 | 2.168 | 2.215 | 2.130 | 2.215 | 38,876 | +0.05(+2.17%) |
Feb 20, 2018 | 2.168 | 2.215 | 2.121 | 2.168 | 54,412 | +0.00(+0.00%) |
Feb 16, 2018 | 2.168 | 2.168 | 2.168 | 0 | +0.05(+2.22%) | |
Feb 15, 2018 | 2.121 | 2.168 | 2.121 | 2.121 | 25,495 | +0.00(+0.00%) |
Feb 14, 2018 | 2.168 | 2.215 | 2.073 | 2.121 | 115,130 | -0.04(-1.96%) |
Feb 13, 2018 | 2.163 | 2.163 | 2.117 | 2.163 | 33,525 | +0.05(+2.17%) |
Feb 12, 2018 | 2.117 | 2.163 | 2.117 | 2.117 | 44,690 | +0.00(+0.00%) |
Feb 09, 2018 | 2.071 | 2.117 | 1.979 | 2.117 | 118,688 | +0.05(+2.22%) |
Feb 08, 2018 | 2.071 | 2.071 | 2.030 | 2.071 | 87,182 | +0.05(+2.27%) |
Feb 07, 2018 | 2.071 | 2.117 | 2.071 | 2.025 | 104,472 | -0.05(-2.22%) |
Feb 06, 2018 | 2.071 | 2.117 | 2.025 | 2.071 | 61,183 | +0.05(+2.27%) |
Feb 05, 2018 | 2.117 | 2.117 | 2.025 | 2.025 | 83,882 | -0.05(-2.22%) |
Feb 02, 2018 | 2.071 | 2.163 | 1.979 | 2.071 | 106,174 | -0.05(-2.17%) |
Feb 01, 2018 | 2.163 | 2.255 | 2.117 | 2.117 | 88,465 | -0.05(-2.13%) |
Jan 31, 2018 | 2.255 | 2.296 | 2.163 | 2.163 | 57,143 | -0.09(-4.08%) |
Jan 30, 2018 | 2.301 | 2.301 | 2.301 | 2.255 | 76,235 | -0.02(-0.81%) |
Jan 29, 2018 | 2.301 | 2.301 | 2.255 | 2.273 | 105,582 | -0.03(-1.20%) |
Jan 26, 2018 | 2.347 | 2.347 | 2.255 | 2.301 | 55,476 | +0.00(+0.00%) |
Jan 25, 2018 | 2.347 | 2.393 | 2.255 | 2.301 | 67,021 | +0.00(+0.00%) |
Jan 24, 2018 | 2.393 | 2.439 | 2.301 | 2.301 | 101,970 | -0.09(-3.85%) |
Jan 23, 2018 | 2.439 | 2.439 | 2.393 | 2.393 | 98,871 | +0.00(+0.00%) |
Jan 22, 2018 | 2.393 | 2.439 | 2.393 | 2.393 | 47,422 | +0.00(+0.00%) |
Jan 19, 2018 | 2.485 | 2.485 | 2.393 | 2.393 | 37,290 | -0.07(-2.80%) |
Jan 18, 2018 | 2.531 | 2.531 | 2.393 | 2.462 | 38,932 | +0.02(+0.94%) |
Jan 17, 2018 | 2.485 | 2.485 | 2.439 | 2.439 | 101,339 | -0.05(-1.85%) |
Jan 16, 2018 | 2.531 | 2.531 | 2.439 | 2.485 | 54,651 | +0.00(+0.00%) |
Jan 12, 2018 | 2.485 | 2.485 | 2.485 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 2.439 | 2.531 | 2.393 | 2.485 | 283,880 | +0.05(+1.89%) |
Jan 10, 2018 | 2.439 | 2.439 | 2.416 | 2.439 | 32,320 | +0.05(+1.92%) |
Jan 09, 2018 | 2.393 | 2.439 | 2.393 | 2.393 | 38,682 | +0.00(+0.00%) |
Jan 08, 2018 | 2.439 | 2.439 | 2.393 | 2.393 | 46,906 | -0.02(-0.95%) |
Jan 05, 2018 | 2.439 | 2.439 | 2.393 | 2.416 | 91,773 | +0.00(+0.00%) |
Jan 04, 2018 | 2.439 | 2.439 | 2.393 | 2.416 | 65,231 | +0.02(+0.96%) |
Jan 03, 2018 | 2.439 | 2.439 | 2.393 | 2.393 | 186,140 | +0.00(+0.00%) |
Jan 02, 2018 | 2.393 | 2.439 | 2.347 | 2.393 | 310,137 | +0.02(+0.97%) |
Dec 29, 2017 | 2.370 | 2.370 | 2.370 | 0 | -0.07(-2.83%) | |
Dec 28, 2017 | 2.665 | 2.807 | 2.347 | 2.439 | 2,945,353 | +0.37(+17.78%) |
Dec 27, 2017 | 2.117 | 2.163 | 2.071 | 2.071 | 84,412 | -0.05(-2.17%) |
Dec 26, 2017 | 2.117 | 2.117 | 2.071 | 2.117 | 38,882 | +0.00(+0.00%) |
Dec 22, 2017 | 1.979 | 2.117 | 1.979 | 2.117 | 120,668 | +0.14(+6.98%) |
Dec 21, 2017 | 2.025 | 2.117 | 1.979 | 1.979 | 100,247 | -0.07(-3.37%) |
Dec 20, 2017 | 2.071 | 2.071 | 2.025 | 2.048 | 74,027 | -0.02(-1.11%) |
Dec 19, 2017 | 2.117 | 2.117 | 2.071 | 2.071 | 74,229 | +0.00(+0.00%) |
Dec 18, 2017 | 2.071 | 2.163 | 2.071 | 2.071 | 47,098 | +0.00(+0.00%) |
Dec 15, 2017 | 2.117 | 2.158 | 2.071 | 2.071 | 34,498 | -0.05(-2.17%) |
Dec 14, 2017 | 2.163 | 2.163 | 2.117 | 2.117 | 29,292 | -0.02(-1.08%) |
Dec 13, 2017 | 2.163 | 2.163 | 2.117 | 2.140 | 14,467 | +0.00(+0.00%) |
Dec 12, 2017 | 2.117 | 2.163 | 2.117 | 2.140 | 52,357 | +0.02(+1.09%) |
Dec 11, 2017 | 2.163 | 2.204 | 2.117 | 2.117 | 65,734 | +0.00(+0.00%) |
Dec 08, 2017 | 2.163 | 2.204 | 2.117 | 2.117 | 198,912 | -0.07(-3.16%) |
Dec 07, 2017 | 2.209 | 2.255 | 2.163 | 2.186 | 70,156 | -0.02(-1.04%) |
Dec 06, 2017 | 2.209 | 2.214 | 2.163 | 2.209 | 145,736 | +0.00(+0.00%) |
Dec 05, 2017 | 2.163 | 2.209 | 2.163 | 2.209 | 42,989 | +0.00(+0.00%) |
Dec 04, 2017 | 2.163 | 2.163 | 2.163 | 2.209 | 56,650 | +0.05(+2.13%) |