Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 3.230 | 3.255 | 3.180 | 3.220 | 86,264 | -0.01(-0.31%) |
Feb 27, 2018 | 3.350 | 3.400 | 3.200 | 3.230 | 172,021 | -0.11(-3.29%) |
Feb 26, 2018 | 3.300 | 3.440 | 3.300 | 3.340 | 176,855 | +0.04(+1.21%) |
Feb 23, 2018 | 3.230 | 3.390 | 3.190 | 3.300 | 147,190 | +0.08(+2.48%) |
Feb 22, 2018 | 3.370 | 3.440 | 3.120 | 3.220 | 220,695 | -0.13(-3.88%) |
Feb 21, 2018 | 3.320 | 3.510 | 3.300 | 3.350 | 155,319 | +0.03(+0.90%) |
Feb 20, 2018 | 3.450 | 3.540 | 3.260 | 3.320 | 167,062 | -0.13(-3.77%) |
Feb 16, 2018 | 3.450 | 3.450 | 3.450 | 0 | +0.02(+0.58%) | |
Feb 15, 2018 | 3.530 | 3.570 | 3.350 | 3.430 | 214,335 | -0.05(-1.44%) |
Feb 14, 2018 | 3.280 | 3.540 | 3.250 | 3.480 | 434,248 | +0.16(+4.82%) |
Feb 13, 2018 | 3.120 | 3.450 | 3.120 | 3.320 | 349,073 | +0.20(+6.41%) |
Feb 12, 2018 | 3.140 | 3.200 | 3.050 | 3.120 | 230,564 | +0.01(+0.32%) |
Feb 09, 2018 | 3.380 | 3.380 | 3.050 | 3.110 | 442,833 | -0.24(-7.16%) |
Feb 08, 2018 | 3.410 | 3.473 | 3.230 | 3.350 | 333,283 | -0.06(-1.76%) |
Feb 07, 2018 | 3.470 | 3.470 | 3.313 | 3.410 | 153,790 | -0.09(-2.57%) |
Feb 06, 2018 | 3.350 | 3.500 | 3.100 | 3.500 | 740,363 | +0.05(+1.45%) |
Feb 05, 2018 | 3.590 | 3.600 | 3.330 | 3.450 | 548,673 | -0.22(-5.99%) |
Feb 02, 2018 | 3.820 | 3.820 | 3.581 | 3.670 | 402,857 | -0.14(-3.67%) |
Feb 01, 2018 | 3.640 | 3.830 | 3.521 | 3.810 | 625,167 | +0.23(+6.42%) |
Jan 31, 2018 | 3.820 | 3.840 | 3.430 | 3.580 | 738,328 | -0.21(-5.54%) |
Jan 30, 2018 | 3.880 | 3.907 | 3.820 | 3.790 | 531,502 | -0.11(-2.82%) |
Jan 29, 2018 | 3.950 | 4.120 | 3.770 | 3.900 | 931,773 | +0.14(+3.72%) |
Jan 26, 2018 | 3.810 | 4.150 | 3.680 | 3.760 | 1,569,345 | +0.05(+1.35%) |
Jan 25, 2018 | 3.750 | 3.790 | 3.680 | 3.710 | 439,868 | -0.01(-0.27%) |
Jan 24, 2018 | 3.710 | 3.750 | 3.450 | 3.720 | 836,900 | +0.01(+0.27%) |
Jan 23, 2018 | 3.880 | 4.017 | 3.660 | 3.710 | 650,183 | -0.14(-3.64%) |
Jan 22, 2018 | 3.960 | 4.160 | 3.611 | 3.850 | 2,693,072 | -0.07(-1.79%) |
Jan 19, 2018 | 3.240 | 4.240 | 3.110 | 3.920 | 4,923,636 | +0.72(+22.50%) |
Jan 18, 2018 | 3.250 | 3.440 | 2.926 | 3.200 | 3,384,272 | +0.44(+15.94%) |
Jan 17, 2018 | 2.910 | 2.910 | 2.650 | 2.760 | 924,722 | -0.11(-3.83%) |
Jan 16, 2018 | 3.010 | 3.050 | 2.830 | 2.870 | 771,387 | -0.01(-0.35%) |
Jan 12, 2018 | 2.880 | 2.880 | 2.880 | 0 | -0.29(-9.15%) | |
Jan 11, 2018 | 3.370 | 3.630 | 2.820 | 3.170 | 9,601,889 | +0.61(+24.07%) |
Jan 10, 2018 | 2.580 | 2.555 | 1,400,659 | +0.33(+15.09%) | ||
Jan 09, 2018 | 2.200 | 2.580 | 2.110 | 2.220 | 1,288,259 | +0.08(+3.74%) |
Jan 08, 2018 | 2.170 | 2.187 | 2.090 | 2.140 | 114,427 | -0.03(-1.38%) |
Jan 05, 2018 | 2.100 | 2.250 | 2.100 | 2.170 | 191,663 | +0.05(+2.36%) |
Jan 04, 2018 | 2.160 | 2.200 | 2.100 | 2.120 | 168,663 | -0.06(-2.62%) |
Jan 03, 2018 | 2.220 | 2.290 | 2.150 | 2.177 | 298,747 | -0.04(-1.93%) |
Jan 02, 2018 | 2.200 | 2.320 | 2.180 | 2.220 | 176,833 | +0.05(+2.30%) |
Dec 29, 2017 | 2.170 | 2.170 | 2.170 | 0 | +0.09(+4.33%) | |
Dec 28, 2017 | 2.050 | 2.110 | 1.995 | 2.080 | 354,102 | +0.07(+3.48%) |
Dec 27, 2017 | 2.000 | 2.060 | 1.990 | 2.010 | 169,222 | +0.02(+1.01%) |
Dec 26, 2017 | 2.090 | 2.130 | 1.910 | 1.990 | 691,973 | -0.12(-5.69%) |
Dec 22, 2017 | 2.090 | 2.120 | 2.000 | 2.110 | 281,577 | +0.02(+0.96%) |
Dec 21, 2017 | 2.060 | 2.170 | 2.050 | 2.090 | 353,240 | +0.05(+2.45%) |
Dec 20, 2017 | 2.080 | 2.105 | 2.010 | 2.040 | 147,377 | -0.05(-2.39%) |
Dec 19, 2017 | 2.090 | 2.110 | 2.032 | 2.090 | 184,717 | +0.00(+0.00%) |
Dec 18, 2017 | 2.120 | 2.177 | 2.010 | 2.090 | 266,133 | -0.02(-0.95%) |
Dec 15, 2017 | 2.150 | 2.160 | 2.100 | 2.110 | 73,814 | -0.04(-1.86%) |
Dec 14, 2017 | 2.170 | 2.230 | 2.120 | 2.150 | 97,050 | -0.02(-0.92%) |
Dec 13, 2017 | 2.180 | 2.230 | 2.090 | 2.170 | 136,765 | +0.02(+0.93%) |
Dec 12, 2017 | 2.240 | 2.280 | 2.140 | 2.150 | 113,714 | -0.09(-4.02%) |
Dec 11, 2017 | 2.200 | 2.340 | 2.170 | 2.240 | 275,819 | +0.05(+2.28%) |
Dec 08, 2017 | 2.260 | 2.290 | 2.150 | 2.190 | 135,241 | -0.02(-0.90%) |
Dec 07, 2017 | 2.170 | 2.270 | 2.150 | 2.210 | 95,242 | +0.04(+1.84%) |
Dec 06, 2017 | 2.190 | 2.287 | 2.100 | 2.170 | 645,516 | +0.00(+0.00%) |
Dec 05, 2017 | 2.180 | 2.215 | 2.150 | 2.170 | 81,970 | -0.03(-1.36%) |
Dec 04, 2017 | 2.180 | 2.220 | 2.150 | 2.200 | 196,097 | +0.05(+2.33%) |