Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 1.990 | 1.990 | 1.990 | 0 | +0.07(+3.65%) | |
Mar 28, 2018 | 2.060 | 2.100 | 1.800 | 1.920 | 874,835 | -0.14(-6.80%) |
Mar 27, 2018 | 2.180 | 2.190 | 2.030 | 2.060 | 293,271 | -0.13(-5.94%) |
Mar 26, 2018 | 2.190 | 2.200 | 2.071 | 2.190 | 319,024 | +0.04(+1.86%) |
Mar 23, 2018 | 2.220 | 2.250 | 2.150 | 2.150 | 344,592 | -0.09(-4.02%) |
Mar 22, 2018 | 2.300 | 2.368 | 2.200 | 2.240 | 468,360 | -0.09(-3.86%) |
Mar 21, 2018 | 2.390 | 2.410 | 2.280 | 2.330 | 616,565 | -0.05(-2.10%) |
Mar 20, 2018 | 2.490 | 2.500 | 2.370 | 2.380 | 422,463 | -0.10(-4.03%) |
Mar 19, 2018 | 2.550 | 2.590 | 2.450 | 2.480 | 490,229 | -0.05(-1.98%) |
Mar 16, 2018 | 2.510 | 2.610 | 2.460 | 2.530 | 402,341 | +0.08(+3.27%) |
Mar 15, 2018 | 2.580 | 2.599 | 2.410 | 2.450 | 551,265 | -0.13(-5.04%) |
Mar 14, 2018 | 2.600 | 2.670 | 2.560 | 2.580 | 447,225 | -0.02(-0.77%) |
Mar 13, 2018 | 2.660 | 2.660 | 2.530 | 2.600 | 850,785 | -0.17(-6.14%) |
Mar 12, 2018 | 2.520 | 2.820 | 2.440 | 2.770 | 2,131,208 | +0.32(+13.06%) |
Mar 09, 2018 | 2.540 | 2.550 | 2.400 | 2.450 | 602,869 | -0.03(-1.21%) |
Mar 08, 2018 | 2.540 | 2.560 | 2.390 | 2.480 | 755,878 | -0.06(-2.36%) |
Mar 07, 2018 | 2.680 | 2.730 | 2.500 | 2.540 | 661,099 | -0.14(-5.22%) |
Mar 06, 2018 | 2.820 | 2.880 | 2.600 | 2.680 | 744,565 | -0.09(-3.25%) |
Mar 05, 2018 | 2.600 | 2.850 | 2.560 | 2.770 | 1,272,132 | +0.17(+6.53%) |
Mar 02, 2018 | 2.470 | 2.610 | 2.400 | 2.600 | 613,470 | +0.11(+4.42%) |
Mar 01, 2018 | 2.470 | 2.550 | 2.430 | 2.490 | 597,009 | +0.02(+0.81%) |
Feb 28, 2018 | 2.510 | 2.600 | 2.410 | 2.470 | 812,003 | -0.05(-1.98%) |
Feb 27, 2018 | 2.740 | 2.740 | 2.480 | 2.520 | 2,248,418 | -0.20(-7.35%) |
Feb 26, 2018 | 3.280 | 3.340 | 2.650 | 2.720 | 25,689,260 | +0.54(+24.77%) |
Feb 23, 2018 | 2.200 | 2.230 | 2.150 | 2.180 | 367,096 | +0.01(+0.23%) |
Feb 22, 2018 | 2.250 | 2.280 | 2.120 | 2.175 | 741,200 | +0.01(+0.69%) |
Feb 21, 2018 | 2.180 | 2.200 | 2.140 | 2.160 | 302,983 | +0.00(+0.00%) |
Feb 20, 2018 | 2.250 | 2.280 | 2.140 | 2.160 | 653,992 | -0.05(-2.22%) |
Feb 16, 2018 | 2.209 | 2.209 | 2.209 | 0 | +0.01(+0.40%) | |
Feb 15, 2018 | 2.320 | 2.321 | 2.161 | 2.200 | 810,588 | -0.09(-3.93%) |
Feb 14, 2018 | 2.100 | 2.349 | 2.100 | 2.290 | 1,842,192 | +0.18(+8.53%) |
Feb 13, 2018 | 2.060 | 2.139 | 2.000 | 2.110 | 505,503 | +0.00(+0.00%) |
Feb 12, 2018 | 2.320 | 2.320 | 2.030 | 2.110 | 809,225 | -0.06(-2.76%) |
Feb 09, 2018 | 2.520 | 2.530 | 2.050 | 2.170 | 2,133,904 | -0.38(-14.90%) |
Feb 08, 2018 | 2.980 | 2.310 | 2.550 | 11,265,797 | +0.55(+27.50%) | |
Feb 07, 2018 | 2.190 | 2.250 | 1.940 | 2.000 | 1,539,804 | -0.10(-4.76%) |
Feb 06, 2018 | 1.750 | 2.160 | 1.720 | 2.100 | 1,642,495 | +0.25(+13.57%) |
Feb 05, 2018 | 2.000 | 2.000 | 1.800 | 1.849 | 846,107 | -0.19(-9.36%) |
Feb 02, 2018 | 2.190 | 2.190 | 2.000 | 2.040 | 751,208 | -0.15(-6.85%) |
Feb 01, 2018 | 2.150 | 2.259 | 2.100 | 2.190 | 451,325 | +0.02(+0.92%) |
Jan 31, 2018 | 2.090 | 2.390 | 2.080 | 2.170 | 1,303,010 | +0.10(+4.83%) |
Jan 30, 2018 | 2.240 | 2.240 | 2.070 | 2.070 | 1,157,379 | -0.21(-9.21%) |
Jan 29, 2018 | 2.320 | 2.400 | 2.250 | 2.280 | 628,014 | -0.04(-1.72%) |
Jan 26, 2018 | 2.340 | 2.379 | 2.270 | 2.320 | 813,171 | -0.01(-0.43%) |
Jan 25, 2018 | 2.490 | 2.540 | 2.190 | 2.330 | 2,459,063 | -0.12(-4.90%) |
Jan 24, 2018 | 2.280 | 2.624 | 2.270 | 2.450 | 3,602,909 | +0.18(+7.93%) |
Jan 23, 2018 | 2.310 | 2.394 | 2.250 | 2.270 | 891,561 | -0.09(-3.81%) |
Jan 22, 2018 | 2.370 | 2.490 | 2.290 | 2.360 | 913,410 | -0.04(-1.67%) |
Jan 19, 2018 | 2.480 | 2.559 | 2.290 | 2.400 | 1,460,712 | -0.16(-6.25%) |
Jan 18, 2018 | 2.690 | 2.780 | 2.500 | 2.560 | 1,457,335 | -0.13(-4.83%) |
Jan 17, 2018 | 2.460 | 2.780 | 2.140 | 2.690 | 4,429,023 | +0.20(+8.03%) |
Jan 16, 2018 | 2.820 | 2.860 | 2.370 | 2.490 | 2,277,423 | -0.36(-12.63%) |
Jan 12, 2018 | 2.850 | 2.850 | 2.850 | 0 | -0.23(-7.47%) | |
Jan 11, 2018 | 3.200 | 3.440 | 2.960 | 3.080 | 4,112,348 | -0.04(-1.28%) |
Jan 10, 2018 | 3.410 | 2.790 | 3.120 | 5,025,040 | +0.18(+6.12%) | |
Jan 09, 2018 | 3.250 | 3.270 | 2.910 | 2.940 | 2,427,987 | -0.35(-10.64%) |
Jan 08, 2018 | 3.290 | 3.720 | 3.000 | 3.290 | 7,111,609 | +0.00(+0.00%) |
Jan 05, 2018 | 3.420 | 3.500 | 3.177 | 3.290 | 2,233,526 | -0.15(-4.36%) |
Jan 04, 2018 | 3.760 | 3.800 | 3.350 | 3.440 | 2,305,520 | -0.04(-1.15%) |
Jan 03, 2018 | 3.680 | 3.980 | 3.410 | 3.480 | 5,876,088 | -0.17(-4.66%) |