Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 2.380 | 2.380 | 2.380 | 0 | -0.03(-1.24%) | |
Mar 28, 2018 | 2.480 | 2.550 | 2.410 | 2.410 | 36,568 | -0.13(-5.12%) |
Mar 27, 2018 | 2.530 | 2.640 | 2.500 | 2.540 | 35,305 | +0.00(+0.00%) |
Mar 26, 2018 | 2.521 | 2.600 | 2.510 | 2.540 | 13,076 | +0.00(+0.00%) |
Mar 23, 2018 | 2.720 | 2.720 | 2.500 | 2.540 | 28,047 | -0.09(-3.42%) |
Mar 22, 2018 | 2.560 | 2.758 | 2.480 | 2.630 | 48,746 | +0.05(+1.94%) |
Mar 21, 2018 | 2.640 | 2.760 | 2.580 | 2.580 | 40,251 | -0.01(-0.39%) |
Mar 20, 2018 | 2.780 | 2.780 | 2.580 | 2.590 | 40,918 | -0.24(-8.48%) |
Mar 19, 2018 | 3.050 | 3.050 | 2.650 | 2.830 | 38,974 | -0.16(-5.35%) |
Mar 16, 2018 | 3.150 | 3.169 | 2.860 | 2.990 | 98,294 | -0.11(-3.55%) |
Mar 15, 2018 | 2.680 | 3.300 | 2.580 | 3.100 | 484,926 | +0.45(+16.98%) |
Mar 14, 2018 | 2.520 | 2.705 | 2.440 | 2.650 | 72,974 | +0.12(+4.74%) |
Mar 13, 2018 | 2.380 | 2.750 | 2.360 | 2.530 | 207,085 | +0.11(+4.55%) |
Mar 12, 2018 | 2.360 | 2.440 | 2.350 | 2.420 | 48,537 | +0.09(+3.86%) |
Mar 09, 2018 | 2.370 | 2.389 | 2.300 | 2.330 | 23,878 | -0.07(-2.92%) |
Mar 08, 2018 | 2.415 | 2.500 | 2.360 | 2.400 | 16,456 | -0.02(-0.83%) |
Mar 07, 2018 | 2.670 | 2.400 | 2.420 | 54,982 | -0.06(-2.42%) | |
Mar 06, 2018 | 2.450 | 2.490 | 2.420 | 2.480 | 16,200 | +0.04(+1.64%) |
Mar 05, 2018 | 2.660 | 2.699 | 2.420 | 2.440 | 28,345 | -0.10(-3.93%) |
Mar 02, 2018 | 2.500 | 2.686 | 2.381 | 2.540 | 28,654 | +0.03(+1.20%) |
Mar 01, 2018 | 2.490 | 2.829 | 2.490 | 2.510 | 116,665 | +0.03(+1.21%) |
Feb 28, 2018 | 2.690 | 2.750 | 2.480 | 2.480 | 47,347 | -0.23(-8.49%) |
Feb 27, 2018 | 2.690 | 2.890 | 2.560 | 2.710 | 66,021 | +0.03(+1.12%) |
Feb 26, 2018 | 2.520 | 2.889 | 2.411 | 2.680 | 132,130 | +0.13(+5.10%) |
Feb 23, 2018 | 2.740 | 2.740 | 2.360 | 2.550 | 39,172 | -0.19(-6.93%) |
Feb 22, 2018 | 2.880 | 2.890 | 2.710 | 2.740 | 23,195 | -0.12(-4.20%) |
Feb 21, 2018 | 2.790 | 2.940 | 2.700 | 2.860 | 60,791 | +0.09(+3.25%) |
Feb 20, 2018 | 2.960 | 3.118 | 2.700 | 2.770 | 53,531 | -0.18(-6.10%) |
Feb 16, 2018 | 2.950 | 2.950 | 2.950 | 0 | +0.06(+2.08%) | |
Feb 15, 2018 | 2.970 | 3.101 | 2.810 | 2.890 | 57,107 | -0.01(-0.34%) |
Feb 14, 2018 | 3.090 | 3.319 | 2.900 | 2.900 | 134,869 | -0.21(-6.75%) |
Feb 13, 2018 | 2.810 | 3.379 | 2.680 | 3.110 | 597,170 | +0.45(+16.92%) |
Feb 12, 2018 | 2.760 | 2.910 | 2.620 | 2.660 | 33,363 | -0.20(-6.99%) |
Feb 09, 2018 | 2.720 | 2.923 | 2.590 | 2.860 | 38,922 | +0.16(+5.93%) |
Feb 08, 2018 | 3.060 | 3.150 | 2.630 | 2.700 | 92,846 | -0.56(-17.18%) |
Feb 07, 2018 | 3.170 | 3.014 | 3.260 | 68,656 | +0.09(+2.84%) | |
Feb 06, 2018 | 3.180 | 3.394 | 3.170 | 3.170 | 51,760 | -0.37(-10.34%) |
Feb 05, 2018 | 3.560 | 3.860 | 3.550 | 3.535 | 68,759 | -0.07(-2.06%) |
Feb 02, 2018 | 3.950 | 3.950 | 3.610 | 3.610 | 78,593 | -0.31(-7.91%) |
Feb 01, 2018 | 4.730 | 4.840 | 3.900 | 3.920 | 85,058 | -0.72(-15.52%) |
Jan 31, 2018 | 5.300 | 5.300 | 4.581 | 4.640 | 97,480 | -0.27(-5.50%) |
Jan 30, 2018 | 6.100 | 6.100 | 4.740 | 4.910 | 416,877 | -1.20(-19.64%) |
Jan 29, 2018 | 4.950 | 8.900 | 4.901 | 6.110 | 3,242,103 | +1.12(+22.44%) |
Jan 26, 2018 | 4.460 | 4.990 | 4.460 | 4.990 | 111,816 | +0.49(+10.91%) |
Jan 25, 2018 | 4.380 | 4.590 | 4.010 | 4.499 | 23,539 | +0.17(+3.90%) |
Jan 24, 2018 | 4.650 | 4.650 | 4.220 | 4.330 | 42,380 | -0.26(-5.66%) |
Jan 23, 2018 | 4.400 | 4.900 | 4.180 | 4.590 | 65,773 | +0.30(+6.99%) |
Jan 22, 2018 | 4.140 | 4.300 | 3.810 | 4.290 | 35,993 | +0.33(+8.33%) |
Jan 19, 2018 | 3.750 | 3.990 | 3.680 | 3.960 | 20,749 | +0.19(+5.10%) |
Jan 18, 2018 | 4.140 | 4.140 | 3.671 | 3.768 | 17,087 | -0.17(-4.37%) |
Jan 17, 2018 | 4.130 | 4.130 | 3.480 | 3.940 | 91,221 | -0.07(-1.75%) |
Jan 16, 2018 | 3.900 | 4.490 | 3.840 | 4.010 | 131,855 | +0.17(+4.30%) |
Jan 12, 2018 | 3.845 | 3.845 | 3.845 | 0 | +0.61(+19.03%) | |
Jan 11, 2018 | 2.910 | 3.400 | 2.790 | 3.230 | 167,631 | +0.45(+16.18%) |
Jan 10, 2018 | 2.832 | 2.850 | 2.780 | 2.780 | 6,473 | +0.01(+0.36%) |
Jan 09, 2018 | 2.930 | 2.930 | 2.701 | 2.770 | 15,541 | -0.10(-3.48%) |
Jan 08, 2018 | 2.790 | 2.929 | 2.741 | 2.870 | 37,684 | +0.14(+5.13%) |
Jan 05, 2018 | 2.640 | 2.930 | 2.630 | 2.730 | 40,291 | +0.08(+3.02%) |
Jan 04, 2018 | 2.740 | 2.789 | 2.580 | 2.650 | 9,635 | -0.10(-3.78%) |
Jan 03, 2018 | 2.840 | 2.840 | 2.750 | 2.754 | 12,478 | -0.02(-0.57%) |