Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 1.980 | 1.980 | 1.980 | 0 | +0.01(+0.51%) | |
Mar 28, 2018 | 2.040 | 2.040 | 1.900 | 1.970 | 45,309 | -0.07(-3.43%) |
Mar 27, 2018 | 2.240 | 2.243 | 2.025 | 2.040 | 69,085 | -0.21(-9.33%) |
Mar 26, 2018 | 2.350 | 2.380 | 2.250 | 2.250 | 27,424 | -0.06(-2.60%) |
Mar 23, 2018 | 2.500 | 2.640 | 2.303 | 2.310 | 96,787 | -0.24(-9.41%) |
Mar 22, 2018 | 2.680 | 2.680 | 2.500 | 2.550 | 24,473 | -0.15(-5.56%) |
Mar 21, 2018 | 2.570 | 2.700 | 2.500 | 2.700 | 49,320 | +0.19(+7.57%) |
Mar 20, 2018 | 2.610 | 2.630 | 2.500 | 2.510 | 63,292 | -0.11(-4.20%) |
Mar 19, 2018 | 2.800 | 2.800 | 2.590 | 2.620 | 31,965 | -0.07(-2.60%) |
Mar 16, 2018 | 2.690 | 2.770 | 2.660 | 2.690 | 9,766 | -0.03(-1.10%) |
Mar 15, 2018 | 2.930 | 2.970 | 2.655 | 2.720 | 47,778 | -0.19(-6.53%) |
Mar 14, 2018 | 3.045 | 3.084 | 2.860 | 2.910 | 27,408 | -0.16(-5.21%) |
Mar 13, 2018 | 3.100 | 3.100 | 2.956 | 3.070 | 15,526 | +0.00(+0.00%) |
Mar 12, 2018 | 2.900 | 3.140 | 2.871 | 3.070 | 47,032 | +0.16(+5.50%) |
Mar 09, 2018 | 2.920 | 2.994 | 2.801 | 2.910 | 36,756 | -0.02(-0.68%) |
Mar 08, 2018 | 3.000 | 3.310 | 2.835 | 2.930 | 124,389 | -0.03(-1.01%) |
Mar 07, 2018 | 2.810 | 3.100 | 2.809 | 2.960 | 134,985 | +0.16(+5.71%) |
Mar 06, 2018 | 2.727 | 2.920 | 2.640 | 2.800 | 44,823 | +0.14(+5.26%) |
Mar 05, 2018 | 2.610 | 2.870 | 2.530 | 2.660 | 60,447 | +0.03(+1.14%) |
Mar 02, 2018 | 2.530 | 2.679 | 2.530 | 2.630 | 17,098 | +0.06(+2.33%) |
Mar 01, 2018 | 2.672 | 2.830 | 2.530 | 2.570 | 155,672 | -0.12(-4.46%) |
Feb 28, 2018 | 2.610 | 2.850 | 2.590 | 2.690 | 47,537 | +0.05(+1.89%) |
Feb 27, 2018 | 2.740 | 2.740 | 2.600 | 2.640 | 24,564 | -0.10(-3.65%) |
Feb 26, 2018 | 2.610 | 2.955 | 2.590 | 2.740 | 16,879 | -0.02(-0.72%) |
Feb 23, 2018 | 2.870 | 2.920 | 2.740 | 2.760 | 10,543 | -0.05(-1.78%) |
Feb 22, 2018 | 2.747 | 2.820 | 2.731 | 2.810 | 18,342 | -0.01(-0.44%) |
Feb 21, 2018 | 2.700 | 2.840 | 2.700 | 2.822 | 9,509 | +0.05(+1.90%) |
Feb 20, 2018 | 3.030 | 3.030 | 2.700 | 2.770 | 14,455 | -0.07(-2.46%) |
Feb 16, 2018 | 2.840 | 2.840 | 2.840 | 0 | -0.10(-3.40%) | |
Feb 15, 2018 | 2.899 | 2.939 | 2.870 | 2.940 | 15,372 | +0.07(+2.44%) |
Feb 14, 2018 | 2.750 | 2.900 | 2.750 | 2.870 | 22,680 | +0.16(+5.90%) |
Feb 13, 2018 | 2.731 | 2.890 | 2.650 | 2.710 | 24,693 | +0.04(+1.50%) |
Feb 12, 2018 | 2.670 | 2.770 | 2.670 | 2.670 | 8,843 | +0.02(+0.66%) |
Feb 09, 2018 | 2.750 | 2.780 | 2.630 | 2.652 | 40,059 | -0.03(-1.03%) |
Feb 08, 2018 | 2.880 | 2.880 | 2.680 | 2.680 | 30,475 | -0.03(-1.11%) |
Feb 07, 2018 | 2.720 | 2.900 | 2.720 | 2.710 | 32,550 | -0.04(-1.45%) |
Feb 06, 2018 | 2.740 | 2.840 | 2.640 | 2.750 | 101,099 | -0.03(-1.08%) |
Feb 05, 2018 | 2.680 | 2.680 | 2.680 | 2.780 | 25,067 | -0.06(-2.11%) |
Feb 02, 2018 | 2.990 | 2.990 | 2.710 | 2.840 | 75,229 | -0.11(-3.73%) |
Feb 01, 2018 | 2.930 | 3.080 | 2.780 | 2.950 | 49,199 | +0.09(+3.15%) |
Jan 31, 2018 | 2.730 | 2.910 | 2.730 | 2.860 | 47,915 | +0.11(+4.00%) |
Jan 30, 2018 | 2.800 | 2.950 | 2.780 | 2.750 | 222,783 | -0.06(-2.14%) |
Jan 29, 2018 | 2.960 | 2.970 | 2.651 | 2.810 | 133,708 | -0.17(-5.70%) |
Jan 26, 2018 | 3.130 | 3.130 | 2.930 | 2.980 | 74,700 | -0.19(-5.99%) |
Jan 25, 2018 | 3.210 | 3.210 | 2.950 | 3.170 | 138,551 | +0.07(+2.26%) |
Jan 24, 2018 | 3.270 | 3.550 | 3.050 | 3.100 | 268,768 | -0.21(-6.34%) |
Jan 23, 2018 | 2.970 | 3.410 | 2.900 | 3.310 | 364,570 | +0.29(+9.60%) |
Jan 22, 2018 | 2.940 | 3.303 | 2.850 | 3.020 | 284,401 | +0.02(+0.67%) |
Jan 19, 2018 | 2.490 | 4.440 | 2.470 | 3.000 | 3,587,987 | +0.55(+22.45%) |
Jan 18, 2018 | 2.580 | 2.650 | 2.380 | 2.450 | 174,106 | -0.22(-8.24%) |
Jan 17, 2018 | 2.630 | 5.990 | 2.630 | 2.670 | 7,189,304 | +0.05(+1.72%) |
Jan 16, 2018 | 2.641 | 2.776 | 2.580 | 2.625 | 28,914 | +0.03(+1.34%) |
Jan 12, 2018 | 2.590 | 2.590 | 2.590 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 2.450 | 2.690 | 2.450 | 2.590 | 20,273 | +0.07(+2.78%) |
Jan 10, 2018 | 2.470 | 2.524 | 2.400 | 2.520 | 13,557 | +0.05(+2.02%) |
Jan 09, 2018 | 2.790 | 2.790 | 2.460 | 2.470 | 66,312 | -0.12(-4.63%) |
Jan 08, 2018 | 2.620 | 2.800 | 2.510 | 2.590 | 112,250 | +0.01(+0.39%) |
Jan 05, 2018 | 2.314 | 2.994 | 2.300 | 2.580 | 457,054 | +0.36(+16.22%) |
Jan 04, 2018 | 2.440 | 2.600 | 2.190 | 2.220 | 99,138 | -0.11(-4.88%) |
Jan 03, 2018 | 2.230 | 2.430 | 2.225 | 2.334 | 3,700 | +0.11(+5.14%) |