Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2.440 | 2.440 | 2.280 | 2.280 | 183,910 | -0.03(-1.30%) |
Apr 27, 2018 | 2.290 | 2.320 | 2.270 | 2.310 | 104,625 | -0.03(-1.28%) |
Apr 26, 2018 | 2.280 | 2.360 | 2.280 | 2.340 | 25,176 | +0.02(+0.86%) |
Apr 25, 2018 | 2.300 | 2.320 | 2.290 | 2.320 | 44,321 | +0.02(+0.87%) |
Apr 24, 2018 | 2.320 | 2.420 | 2.260 | 2.300 | 68,714 | -0.04(-1.71%) |
Apr 23, 2018 | 2.450 | 2.450 | 2.340 | 2.340 | 126,488 | -0.12(-4.88%) |
Apr 20, 2018 | 2.510 | 2.530 | 2.400 | 2.460 | 105,982 | -0.08(-3.15%) |
Apr 19, 2018 | 2.550 | 2.650 | 2.440 | 2.540 | 155,409 | +0.01(+0.40%) |
Apr 18, 2018 | 2.440 | 2.550 | 2.440 | 2.530 | 156,793 | +0.07(+2.85%) |
Apr 17, 2018 | 2.430 | 2.510 | 2.390 | 2.460 | 145,151 | -0.02(-0.81%) |
Apr 16, 2018 | 2.300 | 2.490 | 2.300 | 2.480 | 333,394 | +0.19(+8.30%) |
Apr 13, 2018 | 2.260 | 2.330 | 2.250 | 2.290 | 48,964 | +0.04(+1.78%) |
Apr 12, 2018 | 2.280 | 2.330 | 2.250 | 2.250 | 61,498 | -0.05(-2.17%) |
Apr 11, 2018 | 2.400 | 2.410 | 2.300 | 2.300 | 104,337 | -0.06(-2.54%) |
Apr 10, 2018 | 2.380 | 2.390 | 2.300 | 2.360 | 90,905 | +0.01(+0.43%) |
Apr 09, 2018 | 2.400 | 2.500 | 2.270 | 2.350 | 191,023 | -0.04(-1.67%) |
Apr 06, 2018 | 2.450 | 2.450 | 2.360 | 2.390 | 59,160 | -0.06(-2.45%) |
Apr 05, 2018 | 2.350 | 2.450 | 2.330 | 2.450 | 140,002 | +0.10(+4.26%) |
Apr 04, 2018 | 2.370 | 2.390 | 2.310 | 2.350 | 156,296 | -0.02(-0.84%) |
Apr 03, 2018 | 2.170 | 2.410 | 2.170 | 2.370 | 274,090 | +0.15(+6.76%) |
Apr 02, 2018 | 2.250 | 2.250 | 2.150 | 2.220 | 83,715 | +0.05(+2.30%) |
Mar 29, 2018 | 2.170 | 2.170 | 2.170 | 0 | +0.16(+7.96%) | |
Mar 28, 2018 | 1.980 | 2.020 | 1.950 | 2.010 | 57,744 | +0.03(+1.52%) |
Mar 27, 2018 | 2.000 | 2.040 | 1.950 | 1.980 | 70,347 | +0.00(+0.00%) |
Mar 26, 2018 | 2.070 | 2.100 | 1.970 | 1.980 | 97,297 | -0.09(-4.35%) |
Mar 23, 2018 | 2.000 | 2.090 | 1.970 | 2.070 | 206,751 | +0.11(+5.61%) |
Mar 22, 2018 | 2.070 | 2.080 | 1.950 | 1.960 | 88,370 | -0.12(-5.77%) |
Mar 21, 2018 | 1.970 | 2.080 | 1.960 | 2.080 | 83,267 | +0.11(+5.58%) |
Mar 20, 2018 | 2.010 | 2.040 | 1.970 | 1.970 | 59,568 | -0.02(-1.01%) |
Mar 19, 2018 | 2.030 | 1.980 | 1.990 | 60,853 | -0.01(-0.50%) | |
Mar 16, 2018 | 1.980 | 2.050 | 1.980 | 2.000 | 19,015 | +0.02(+1.01%) |
Mar 15, 2018 | 2.000 | 2.000 | 1.960 | 1.980 | 29,686 | -0.02(-1.00%) |
Mar 14, 2018 | 2.020 | 2.030 | 2.000 | 2.000 | 33,770 | -0.02(-0.99%) |
Mar 13, 2018 | 2.040 | 2.080 | 2.020 | 2.020 | 8,417 | -0.04(-1.94%) |
Mar 12, 2018 | 2.050 | 2.080 | 2.030 | 2.060 | 29,222 | +0.02(+0.98%) |
Mar 09, 2018 | 2.020 | 2.050 | 2.020 | 2.040 | 9,453 | +0.02(+0.99%) |
Mar 08, 2018 | 2.060 | 2.060 | 2.020 | 2.020 | 10,270 | -0.06(-2.88%) |
Mar 07, 2018 | 2.020 | 2.100 | 2.020 | 2.080 | 11,014 | -0.01(-0.48%) |
Mar 06, 2018 | 2.070 | 2.120 | 2.060 | 2.090 | 10,329 | +0.00(+0.00%) |
Mar 05, 2018 | 2.070 | 2.100 | 2.040 | 2.090 | 38,893 | -0.01(-0.48%) |
Mar 02, 2018 | 1.970 | 2.100 | 1.970 | 2.100 | 139,534 | +0.11(+5.53%) |
Mar 01, 2018 | 1.930 | 2.000 | 1.920 | 1.990 | 41,809 | +0.06(+3.11%) |
Feb 28, 2018 | 1.930 | 1.960 | 1.920 | 1.930 | 49,613 | -0.01(-0.52%) |
Feb 27, 2018 | 1.980 | 2.000 | 1.930 | 1.940 | 84,346 | -0.06(-3.00%) |
Feb 26, 2018 | 2.010 | 2.010 | 1.960 | 2.000 | 55,288 | -0.01(-0.50%) |
Feb 23, 2018 | 1.960 | 2.040 | 1.940 | 2.010 | 39,672 | +0.04(+2.03%) |
Feb 22, 2018 | 1.940 | 1.980 | 1.940 | 1.970 | 63,705 | +0.00(+0.00%) |
Feb 21, 2018 | 2.080 | 2.080 | 1.960 | 1.970 | 46,211 | -0.01(-0.51%) |
Feb 20, 2018 | 2.060 | 2.090 | 1.980 | 1.980 | 116,410 | -0.07(-3.41%) |
Feb 16, 2018 | 2.050 | 2.050 | 2.050 | 0 | -0.09(-4.21%) | |
Feb 15, 2018 | 2.160 | 2.190 | 2.125 | 2.140 | 96,015 | -0.01(-0.47%) |
Feb 14, 2018 | 2.040 | 2.150 | 2.030 | 2.150 | 109,732 | +0.10(+4.88%) |
Feb 13, 2018 | 2.060 | 2.070 | 2.030 | 2.050 | 67,849 | -0.01(-0.49%) |
Feb 12, 2018 | 1.950 | 2.060 | 1.950 | 2.060 | 32,782 | +0.04(+1.98%) |
Feb 09, 2018 | 2.020 | 2.030 | 1.930 | 2.020 | 78,904 | +0.00(+0.00%) |
Feb 08, 2018 | 2.020 | 2.060 | 2.000 | 2.020 | 45,664 | -0.03(-1.46%) |
Feb 07, 2018 | 2.070 | 2.070 | 2.000 | 2.050 | 65,913 | +0.05(+2.50%) |
Feb 06, 2018 | 1.820 | 2.040 | 1.820 | 2.000 | 157,516 | +0.06(+3.09%) |
Feb 05, 2018 | 1.910 | 1.980 | 1.910 | 1.940 | 72,449 | +0.01(+0.52%) |
Feb 02, 2018 | 1.990 | 2.010 | 1.920 | 1.930 | 82,529 | -0.07(-3.50%) |