Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 2.160 | 2.160 | 2.160 | 0 | +0.06(+2.86%) | |
Mar 28, 2018 | 2.160 | 2.160 | 2.030 | 2.100 | 299,701 | -0.08(-3.67%) |
Mar 27, 2018 | 2.170 | 2.220 | 2.140 | 2.180 | 181,944 | +0.04(+1.87%) |
Mar 26, 2018 | 2.250 | 2.360 | 2.140 | 2.140 | 423,899 | -0.09(-4.04%) |
Mar 23, 2018 | 2.220 | 2.270 | 2.180 | 2.230 | 321,649 | +0.08(+3.72%) |
Mar 22, 2018 | 2.220 | 2.250 | 2.040 | 2.150 | 497,543 | -0.08(-3.59%) |
Mar 21, 2018 | 2.240 | 2.280 | 2.200 | 2.230 | 209,722 | -0.02(-0.89%) |
Mar 20, 2018 | 2.260 | 2.270 | 2.210 | 2.250 | 170,441 | +0.02(+0.90%) |
Mar 19, 2018 | 2.320 | 2.340 | 2.210 | 2.230 | 324,101 | -0.11(-4.70%) |
Mar 16, 2018 | 2.200 | 2.360 | 2.200 | 2.340 | 311,814 | +0.14(+6.36%) |
Mar 15, 2018 | 2.270 | 2.300 | 2.200 | 2.200 | 270,890 | -0.14(-5.98%) |
Mar 14, 2018 | 2.340 | 2.380 | 2.230 | 2.340 | 438,775 | -0.06(-2.50%) |
Mar 13, 2018 | 2.400 | 2.420 | 2.270 | 2.400 | 468,363 | +0.03(+1.27%) |
Mar 12, 2018 | 2.420 | 2.450 | 2.350 | 2.370 | 184,496 | -0.09(-3.66%) |
Mar 09, 2018 | 2.430 | 2.470 | 2.320 | 2.460 | 364,321 | -0.02(-0.81%) |
Mar 08, 2018 | 2.390 | 2.500 | 2.380 | 2.480 | 400,538 | +0.08(+3.33%) |
Mar 07, 2018 | 2.650 | 2.650 | 2.370 | 2.400 | 615,324 | -0.23(-8.75%) |
Mar 06, 2018 | 2.300 | 2.630 | 2.270 | 2.630 | 944,315 | +0.37(+16.37%) |
Mar 05, 2018 | 2.160 | 2.270 | 2.160 | 2.260 | 411,176 | +0.09(+4.15%) |
Mar 02, 2018 | 2.190 | 2.200 | 2.120 | 2.170 | 212,264 | +0.00(+0.00%) |
Mar 01, 2018 | 2.190 | 2.230 | 2.120 | 2.170 | 697,909 | -0.02(-0.91%) |
Feb 28, 2018 | 2.100 | 2.190 | 2.020 | 2.190 | 297,265 | +0.11(+5.29%) |
Feb 27, 2018 | 2.220 | 2.230 | 2.050 | 2.080 | 456,936 | -0.14(-6.31%) |
Feb 26, 2018 | 2.200 | 2.230 | 2.130 | 2.220 | 569,895 | +0.05(+2.30%) |
Feb 23, 2018 | 2.030 | 2.170 | 2.010 | 2.170 | 730,617 | +0.17(+8.50%) |
Feb 22, 2018 | 2.100 | 2.120 | 1.950 | 2.000 | 1,260,382 | -0.12(-5.66%) |
Feb 21, 2018 | 2.350 | 2.350 | 2.100 | 2.120 | 946,409 | -0.20(-8.62%) |
Feb 20, 2018 | 2.400 | 2.420 | 2.290 | 2.320 | 487,713 | -0.08(-3.33%) |
Feb 16, 2018 | 2.400 | 2.400 | 2.400 | 0 | -0.15(-5.88%) | |
Feb 15, 2018 | 2.560 | 2.560 | 2.460 | 2.550 | 307,065 | +0.00(+0.00%) |
Feb 14, 2018 | 2.550 | 2.590 | 2.470 | 2.550 | 387,179 | +0.03(+1.19%) |
Feb 13, 2018 | 2.610 | 2.630 | 2.500 | 2.520 | 541,720 | -0.09(-3.45%) |
Feb 12, 2018 | 2.750 | 2.750 | 2.610 | 2.610 | 493,602 | -0.08(-2.97%) |
Feb 09, 2018 | 2.500 | 2.700 | 2.450 | 2.690 | 1,052,589 | +0.12(+4.67%) |
Feb 08, 2018 | 2.720 | 2.750 | 2.550 | 2.570 | 870,253 | -0.15(-5.51%) |
Feb 07, 2018 | 2.620 | 3.530 | 2.490 | 2.720 | 2,108,158 | +0.33(+13.81%) |
Feb 06, 2018 | 2.120 | 2.400 | 2.070 | 2.390 | 1,318,186 | +0.29(+13.81%) |
Feb 05, 2018 | 1.760 | 2.400 | 1.570 | 2.100 | 2,674,807 | +0.02(+0.96%) |
Feb 02, 2018 | 2.370 | 2.440 | 1.800 | 2.080 | 3,470,978 | -0.43(-17.13%) |
Feb 01, 2018 | 2.750 | 2.840 | 2.460 | 2.510 | 1,418,527 | -0.20(-7.38%) |
Jan 31, 2018 | 2.620 | 2.960 | 2.620 | 2.710 | 1,023,396 | -0.01(-0.37%) |
Jan 30, 2018 | 2.930 | 2.930 | 2.860 | 2.720 | 1,305,703 | -0.21(-7.17%) |
Jan 29, 2018 | 3.000 | 3.060 | 2.890 | 2.930 | 944,687 | -0.08(-2.66%) |
Jan 26, 2018 | 2.980 | 3.110 | 2.920 | 3.010 | 960,808 | +0.01(+0.33%) |
Jan 25, 2018 | 3.020 | 3.170 | 2.900 | 3.000 | 1,482,559 | +0.00(+0.00%) |
Jan 24, 2018 | 3.260 | 3.550 | 3.040 | 3.000 | 4,484,962 | -0.23(-7.12%) |
Jan 23, 2018 | 2.850 | 3.250 | 2.820 | 3.230 | 5,134,717 | +0.55(+20.52%) |
Jan 22, 2018 | 2.770 | 2.770 | 2.620 | 2.680 | 1,336,078 | -0.08(-2.90%) |
Jan 19, 2018 | 2.880 | 2.890 | 2.700 | 2.760 | 610,038 | -0.10(-3.50%) |
Jan 18, 2018 | 2.830 | 2.900 | 2.670 | 2.860 | 945,470 | -0.02(-0.69%) |
Jan 17, 2018 | 2.900 | 2.950 | 2.850 | 2.880 | 640,250 | +0.01(+0.35%) |
Jan 16, 2018 | 3.050 | 3.090 | 2.810 | 2.870 | 1,465,147 | -0.03(-1.03%) |
Jan 15, 2018 | 2.500 | 2.980 | 2.500 | 2.900 | 1,860,067 | +0.15(+5.45%) |
Jan 12, 2018 | 2.920 | 2.950 | 2.510 | 2.750 | 3,682,486 | -0.37(-11.86%) |
Jan 11, 2018 | 3.390 | 3.400 | 3.020 | 3.120 | 2,367,206 | -0.36(-10.34%) |
Jan 10, 2018 | 3.480 | 1,961,992 | +0.12(+3.57%) | |||
Jan 09, 2018 | 3.520 | 3.530 | 3.280 | 3.360 | 1,963,603 | -0.16(-4.55%) |
Jan 08, 2018 | 3.340 | 3.520 | 3.330 | 3.520 | 2,167,739 | +0.25(+7.65%) |
Jan 05, 2018 | 2.750 | 3.500 | 2.750 | 3.270 | 2,426,201 | +0.12(+3.81%) |
Jan 04, 2018 | 3.680 | 3.680 | 2.510 | 3.150 | 6,564,217 | -0.39(-11.02%) |
Jan 03, 2018 | 3.200 | 3.550 | 3.120 | 3.540 | 4,615,340 | +0.56(+18.79%) |