Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2.210 | 2.236 | 2.160 | 2.200 | 332,129 | -0.01(-0.45%) |
Apr 27, 2018 | 2.280 | 2.290 | 2.210 | 2.210 | 318,205 | -0.05(-2.21%) |
Apr 26, 2018 | 2.180 | 2.317 | 2.160 | 2.260 | 1,112,378 | +0.10(+4.63%) |
Apr 25, 2018 | 2.180 | 2.210 | 2.140 | 2.160 | 213,319 | -0.04(-1.82%) |
Apr 24, 2018 | 2.200 | 2.240 | 2.140 | 2.200 | 284,810 | +0.00(+0.00%) |
Apr 23, 2018 | 2.230 | 2.240 | 2.170 | 2.200 | 299,921 | -0.04(-1.79%) |
Apr 20, 2018 | 2.240 | 2.250 | 2.160 | 2.240 | 377,923 | +0.04(+1.82%) |
Apr 19, 2018 | 2.180 | 2.260 | 2.170 | 2.200 | 368,591 | +0.01(+0.46%) |
Apr 18, 2018 | 2.230 | 2.280 | 2.190 | 2.190 | 426,947 | -0.03(-1.35%) |
Apr 17, 2018 | 2.220 | 2.270 | 2.180 | 2.220 | 369,863 | +0.01(+0.45%) |
Apr 16, 2018 | 2.260 | 2.285 | 2.160 | 2.210 | 446,306 | -0.04(-1.78%) |
Apr 13, 2018 | 2.250 | 2.315 | 2.214 | 2.250 | 623,610 | +0.01(+0.45%) |
Apr 12, 2018 | 2.080 | 2.340 | 2.060 | 2.240 | 1,750,666 | +0.20(+9.80%) |
Apr 11, 2018 | 1.980 | 2.070 | 1.941 | 2.040 | 670,458 | +0.05(+2.51%) |
Apr 10, 2018 | 2.010 | 2.030 | 1.910 | 1.990 | 1,441,347 | +0.01(+0.51%) |
Apr 09, 2018 | 1.900 | 2.070 | 1.870 | 1.980 | 1,222,337 | +0.11(+5.88%) |
Apr 06, 2018 | 1.950 | 1.970 | 1.850 | 1.870 | 913,648 | -0.10(-5.08%) |
Apr 05, 2018 | 2.050 | 2.050 | 1.955 | 1.970 | 513,446 | -0.04(-1.99%) |
Apr 04, 2018 | 1.910 | 2.045 | 1.910 | 2.010 | 626,722 | +0.05(+2.55%) |
Apr 03, 2018 | 2.020 | 2.040 | 1.950 | 1.960 | 600,899 | -0.04(-2.00%) |
Apr 02, 2018 | 2.080 | 2.118 | 1.990 | 2.000 | 787,451 | -0.10(-4.76%) |
Mar 29, 2018 | 2.100 | 2.100 | 2.100 | 0 | -0.02(-0.94%) | |
Mar 28, 2018 | 2.110 | 2.140 | 2.000 | 2.120 | 467,593 | +0.03(+1.44%) |
Mar 27, 2018 | 2.290 | 2.320 | 2.060 | 2.090 | 721,975 | -0.18(-7.93%) |
Mar 26, 2018 | 2.250 | 2.320 | 2.160 | 2.270 | 754,276 | +0.06(+2.71%) |
Mar 23, 2018 | 2.440 | 2.450 | 2.180 | 2.210 | 862,485 | -0.22(-9.05%) |
Mar 22, 2018 | 2.530 | 2.670 | 2.420 | 2.430 | 1,316,770 | -0.11(-4.33%) |
Mar 21, 2018 | 2.490 | 2.570 | 2.450 | 2.540 | 938,953 | +0.03(+1.20%) |
Mar 20, 2018 | 2.540 | 2.560 | 2.360 | 2.510 | 734,368 | -0.05(-1.95%) |
Mar 19, 2018 | 2.600 | 2.610 | 2.414 | 2.560 | 783,875 | -0.03(-1.16%) |
Mar 16, 2018 | 2.340 | 2.670 | 2.340 | 2.590 | 1,182,610 | -0.15(-5.47%) |
Mar 15, 2018 | 2.700 | 2.790 | 2.470 | 2.740 | 1,104,208 | +0.04(+1.48%) |
Mar 14, 2018 | 2.510 | 2.730 | 2.500 | 2.700 | 1,184,610 | +0.23(+9.31%) |
Mar 13, 2018 | 2.670 | 2.720 | 2.450 | 2.470 | 1,092,435 | -0.15(-5.73%) |
Mar 12, 2018 | 2.520 | 2.690 | 2.510 | 2.620 | 920,645 | +0.07(+2.75%) |
Mar 09, 2018 | 2.430 | 2.590 | 2.250 | 2.550 | 912,145 | +0.11(+4.51%) |
Mar 08, 2018 | 2.420 | 2.490 | 2.250 | 2.440 | 901,777 | +0.05(+2.09%) |
Mar 07, 2018 | 2.240 | 2.450 | 2.190 | 2.390 | 1,191,339 | +0.14(+6.22%) |
Mar 06, 2018 | 2.550 | 2.600 | 2.180 | 2.250 | 2,241,743 | -0.47(-17.28%) |
Mar 05, 2018 | 2.155 | 2.840 | 2.110 | 2.720 | 3,979,604 | +0.65(+31.40%) |
Mar 02, 2018 | 1.900 | 2.120 | 1.870 | 2.070 | 789,516 | +0.15(+7.81%) |
Mar 01, 2018 | 1.880 | 1.940 | 1.860 | 1.920 | 257,114 | +0.04(+2.13%) |
Feb 28, 2018 | 1.850 | 1.930 | 1.820 | 1.880 | 276,831 | +0.03(+1.62%) |
Feb 27, 2018 | 1.950 | 1.970 | 1.830 | 1.850 | 205,998 | -0.11(-5.61%) |
Feb 26, 2018 | 1.870 | 2.000 | 1.850 | 1.960 | 708,353 | +0.11(+5.95%) |
Feb 23, 2018 | 1.830 | 1.860 | 1.720 | 1.850 | 398,874 | +0.04(+2.21%) |
Feb 22, 2018 | 1.850 | 1.890 | 1.775 | 1.810 | 429,028 | -0.03(-1.63%) |
Feb 21, 2018 | 1.860 | 1.940 | 1.810 | 1.840 | 318,009 | -0.01(-0.54%) |
Feb 20, 2018 | 1.840 | 1.870 | 1.820 | 1.850 | 213,687 | -0.01(-0.54%) |
Feb 16, 2018 | 1.860 | 1.860 | 1.860 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 1.880 | 1.909 | 1.820 | 1.860 | 483,874 | -0.01(-0.53%) |
Feb 14, 2018 | 1.780 | 1.920 | 1.780 | 1.870 | 425,143 | +0.07(+3.89%) |
Feb 13, 2018 | 1.830 | 1.840 | 1.765 | 1.800 | 450,602 | -0.02(-1.10%) |
Feb 12, 2018 | 1.960 | 2.030 | 1.820 | 1.820 | 538,163 | -0.15(-7.61%) |
Feb 09, 2018 | 2.010 | 2.020 | 1.710 | 1.970 | 1,542,432 | -0.01(-0.51%) |
Feb 08, 2018 | 2.080 | 2.100 | 1.970 | 1.980 | 322,373 | -0.10(-4.81%) |
Feb 07, 2018 | 2.040 | 2.100 | 2.040 | 2.080 | 346,348 | +0.04(+1.96%) |
Feb 06, 2018 | 2.020 | 2.050 | 1.960 | 2.040 | 321,651 | +0.02(+1.00%) |
Feb 05, 2018 | 1.980 | 2.150 | 1.960 | 2.020 | 921,458 | +0.01(+0.49%) |
Feb 02, 2018 | 2.050 | 2.080 | 2.000 | 2.010 | 509,004 | -0.06(-2.90%) |