Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2.435 | 2.464 | 2.353 | 2.361 | 22,346,584 | -0.12(-4.65%) |
Apr 27, 2018 | 2.427 | 2.501 | 2.419 | 2.477 | 12,901,983 | +0.05(+2.03%) |
Apr 26, 2018 | 2.403 | 2.435 | 2.345 | 2.427 | 13,912,295 | +0.05(+2.08%) |
Apr 25, 2018 | 2.361 | 2.435 | 2.345 | 2.378 | 12,264,721 | -0.04(-1.70%) |
Apr 24, 2018 | 2.361 | 2.419 | 2.353 | 2.419 | 6,526,540 | +0.06(+2.44%) |
Apr 23, 2018 | 2.386 | 2.394 | 2.337 | 2.361 | 10,023,445 | -0.07(-3.04%) |
Apr 20, 2018 | 2.419 | 2.444 | 2.378 | 2.435 | 7,388,772 | -0.01(-0.34%) |
Apr 19, 2018 | 2.468 | 2.485 | 2.419 | 2.444 | 9,871,758 | -0.01(-0.34%) |
Apr 18, 2018 | 2.460 | 2.534 | 2.435 | 2.452 | 14,719,864 | +0.03(+1.36%) |
Apr 17, 2018 | 2.394 | 2.435 | 2.378 | 2.419 | 7,122,045 | +0.02(+0.68%) |
Apr 16, 2018 | 2.427 | 2.448 | 2.379 | 2.403 | 10,049,086 | +0.01(+0.34%) |
Apr 13, 2018 | 2.411 | 2.468 | 2.370 | 2.394 | 16,015,969 | +0.02(+1.04%) |
Apr 12, 2018 | 2.419 | 2.427 | 2.353 | 2.370 | 10,605,324 | -0.08(-3.36%) |
Apr 11, 2018 | 2.345 | 2.460 | 2.345 | 2.452 | 25,666,450 | +0.15(+6.43%) |
Apr 10, 2018 | 2.345 | 2.345 | 2.296 | 2.304 | 10,106,020 | -0.01(-0.36%) |
Apr 09, 2018 | 2.271 | 2.353 | 2.250 | 2.312 | 16,813,174 | +0.04(+1.81%) |
Apr 06, 2018 | 2.222 | 2.287 | 2.205 | 2.271 | 15,338,223 | +0.07(+2.98%) |
Apr 05, 2018 | 2.164 | 2.217 | 2.139 | 2.205 | 13,803,782 | +0.02(+1.13%) |
Apr 04, 2018 | 2.328 | 2.337 | 2.164 | 2.180 | 13,525,259 | -0.10(-4.33%) |
Apr 03, 2018 | 2.337 | 2.337 | 2.271 | 2.279 | 9,549,992 | -0.06(-2.46%) |
Apr 02, 2018 | 2.312 | 2.353 | 2.279 | 2.337 | 12,812,728 | +0.07(+2.90%) |
Mar 29, 2018 | 2.271 | 2.271 | 2.271 | 0 | +0.04(+1.85%) | |
Mar 28, 2018 | 2.279 | 2.279 | 2.205 | 2.230 | 11,303,396 | -0.05(-2.12%) |
Mar 27, 2018 | 2.270 | 2.319 | 2.221 | 2.278 | 14,342,634 | -0.05(-2.11%) |
Mar 26, 2018 | 2.352 | 2.360 | 2.303 | 2.327 | 11,924,084 | +0.00(+0.00%) |
Mar 23, 2018 | 2.286 | 2.356 | 2.270 | 2.327 | 20,165,778 | +0.10(+4.41%) |
Mar 22, 2018 | 2.278 | 2.278 | 2.204 | 2.229 | 12,276,098 | -0.04(-1.81%) |
Mar 21, 2018 | 2.171 | 2.303 | 2.163 | 2.270 | 20,889,026 | +0.12(+5.73%) |
Mar 20, 2018 | 2.130 | 2.163 | 2.114 | 2.147 | 10,174,856 | -0.01(-0.38%) |
Mar 19, 2018 | 2.147 | 2.188 | 2.122 | 2.155 | 13,647,806 | +0.02(+1.15%) |
Mar 16, 2018 | 2.130 | 2.163 | 2.114 | 2.130 | 19,801,242 | -0.01(-0.38%) |
Mar 15, 2018 | 2.163 | 2.171 | 2.114 | 2.139 | 10,717,719 | -0.03(-1.51%) |
Mar 14, 2018 | 2.147 | 2.204 | 2.139 | 2.171 | 15,452,185 | +0.02(+1.15%) |
Mar 13, 2018 | 2.171 | 2.179 | 2.130 | 2.147 | 16,967,552 | +0.01(+0.38%) |
Mar 12, 2018 | 2.147 | 2.188 | 2.114 | 2.139 | 17,554,342 | -0.01(-0.38%) |
Mar 09, 2018 | 2.270 | 2.270 | 2.122 | 2.147 | 37,554,252 | -0.12(-5.42%) |
Mar 08, 2018 | 2.319 | 2.327 | 2.262 | 2.270 | 11,609,416 | -0.04(-1.77%) |
Mar 07, 2018 | 2.303 | 2.311 | 12,330,787 | -0.07(-3.09%) | ||
Mar 06, 2018 | 2.434 | 2.458 | 2.384 | 2.384 | 10,411,980 | +0.01(+0.35%) |
Mar 05, 2018 | 2.417 | 2.450 | 2.360 | 2.376 | 12,376,173 | -0.04(-1.69%) |
Mar 02, 2018 | 2.475 | 2.491 | 2.364 | 2.417 | 17,917,036 | -0.02(-1.01%) |
Mar 01, 2018 | 2.368 | 2.458 | 2.311 | 2.442 | 17,129,508 | +0.06(+2.41%) |
Feb 28, 2018 | 2.352 | 2.409 | 2.335 | 2.384 | 9,279,540 | +0.02(+0.69%) |
Feb 27, 2018 | 2.360 | 2.381 | 2.286 | 2.368 | 15,000,386 | -0.02(-0.69%) |
Feb 26, 2018 | 2.458 | 2.466 | 2.344 | 2.384 | 13,857,499 | -0.03(-1.36%) |
Feb 23, 2018 | 2.409 | 2.450 | 2.384 | 2.417 | 9,363,506 | +0.02(+0.68%) |
Feb 22, 2018 | 2.384 | 2.401 | 11,012,298 | -0.07(-2.66%) | ||
Feb 21, 2018 | 2.458 | 2.557 | 2.425 | 2.466 | 17,456,702 | +0.04(+1.69%) |
Feb 20, 2018 | 2.507 | 2.548 | 2.425 | 2.425 | 14,240,406 | -0.13(-5.13%) |
Feb 16, 2018 | 2.557 | 2.557 | 2.557 | 0 | -0.27(-9.57%) | |
Feb 15, 2018 | 2.851 | 2.864 | 2.712 | 2.827 | 20,719,758 | -0.01(-0.29%) |
Feb 14, 2018 | 2.704 | 2.892 | 2.696 | 2.835 | 25,732,166 | +0.14(+5.17%) |
Feb 13, 2018 | 2.704 | 2.737 | 2.638 | 2.696 | 11,677,560 | +0.02(+0.61%) |
Feb 12, 2018 | 2.548 | 2.704 | 2.532 | 2.679 | 16,605,366 | +0.16(+6.17%) |
Feb 09, 2018 | 2.548 | 2.597 | 2.425 | 2.524 | 18,053,758 | -0.04(-1.60%) |
Feb 08, 2018 | 2.565 | 2.638 | 2.532 | 2.565 | 13,603,755 | +0.01(+0.32%) |
Feb 07, 2018 | 2.597 | 2.663 | 2.528 | 2.557 | 14,984,926 | -0.05(-1.89%) |
Feb 06, 2018 | 2.679 | 2.720 | 2.565 | 2.606 | 19,982,202 | -0.11(-3.93%) |
Feb 05, 2018 | 2.671 | 2.720 | 2.630 | 2.712 | 14,746,865 | +0.02(+0.91%) |
Feb 02, 2018 | 2.770 | 2.794 | 2.679 | 2.688 | 19,319,254 | -0.16(-5.48%) |