Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 2.390 | 2.420 | 2.290 | 2.310 | 266,122 | -0.07(-3.14%) |
Feb 27, 2018 | 2.650 | 2.700 | 2.360 | 2.385 | 570,197 | -0.26(-9.66%) |
Feb 26, 2018 | 2.600 | 2.670 | 2.490 | 2.640 | 629,737 | +0.04(+1.54%) |
Feb 23, 2018 | 2.610 | 2.700 | 2.560 | 2.600 | 522,579 | -0.02(-0.76%) |
Feb 22, 2018 | 2.870 | 2.870 | 2.590 | 2.620 | 750,024 | -0.25(-8.71%) |
Feb 21, 2018 | 2.760 | 2.940 | 2.700 | 2.870 | 640,825 | +0.10(+3.61%) |
Feb 20, 2018 | 3.000 | 3.160 | 2.700 | 2.770 | 1,886,274 | -0.23(-7.67%) |
Feb 16, 2018 | 3.000 | 3.000 | 3.000 | 0 | +0.32(+11.94%) | |
Feb 15, 2018 | 2.800 | 2.800 | 2.530 | 2.680 | 816,148 | -0.11(-3.94%) |
Feb 14, 2018 | 3.230 | 2.600 | 2.790 | 3,768,762 | -0.21(-7.00%) | |
Feb 13, 2018 | 2.180 | 3.240 | 2.040 | 3.000 | 14,261,620 | +0.80(+36.36%) |
Feb 12, 2018 | 2.040 | 2.350 | 1.900 | 2.200 | 4,271,478 | +0.58(+35.80%) |
Feb 09, 2018 | 1.600 | 1.640 | 1.420 | 1.620 | 450,207 | +0.03(+1.89%) |
Feb 08, 2018 | 1.750 | 1.580 | 1.590 | 271,340 | -0.10(-5.92%) | |
Feb 07, 2018 | 1.770 | 1.820 | 1.660 | 1.690 | 301,365 | -0.08(-4.52%) |
Feb 06, 2018 | 1.740 | 1.890 | 1.700 | 1.770 | 391,692 | -0.03(-1.67%) |
Feb 05, 2018 | 1.760 | 1.870 | 1.749 | 1.800 | 320,180 | -0.01(-0.55%) |
Feb 02, 2018 | 1.800 | 1.840 | 1.720 | 1.810 | 368,539 | +0.02(+1.12%) |
Feb 01, 2018 | 1.820 | 1.820 | 1.700 | 1.790 | 353,553 | -0.03(-1.65%) |
Jan 31, 2018 | 1.890 | 1.890 | 1.790 | 1.820 | 157,345 | -0.05(-2.67%) |
Jan 30, 2018 | 1.860 | 1.900 | 1.840 | 1.870 | 277,447 | +0.02(+1.08%) |
Jan 29, 2018 | 1.970 | 1.970 | 1.801 | 1.850 | 282,857 | -0.11(-5.61%) |
Jan 26, 2018 | 1.940 | 1.960 | 1.900 | 1.960 | 145,836 | +0.03(+1.55%) |
Jan 25, 2018 | 1.950 | 1.975 | 1.900 | 1.930 | 151,860 | +0.01(+0.52%) |
Jan 24, 2018 | 1.960 | 1.970 | 1.860 | 1.920 | 268,922 | -0.06(-3.03%) |
Jan 23, 2018 | 1.970 | 1.990 | 1.870 | 1.980 | 238,366 | +0.06(+3.13%) |
Jan 22, 2018 | 2.050 | 2.050 | 1.900 | 1.920 | 377,731 | -0.15(-7.25%) |
Jan 19, 2018 | 2.040 | 2.100 | 1.981 | 2.070 | 138,984 | +0.05(+2.48%) |
Jan 18, 2018 | 2.040 | 2.060 | 1.987 | 2.020 | 156,291 | -0.01(-0.49%) |
Jan 17, 2018 | 1.980 | 2.140 | 1.948 | 2.030 | 519,995 | +0.07(+3.57%) |
Jan 16, 2018 | 1.940 | 2.050 | 1.880 | 1.960 | 478,268 | +0.02(+1.03%) |
Jan 12, 2018 | 1.940 | 1.940 | 1.940 | 0 | -0.02(-1.02%) | |
Jan 11, 2018 | 1.880 | 1.990 | 1.810 | 1.960 | 337,809 | +0.07(+3.70%) |
Jan 10, 2018 | 1.840 | 1.930 | 1.780 | 1.890 | 308,594 | +0.06(+3.28%) |
Jan 09, 2018 | 2.150 | 2.150 | 1.750 | 1.830 | 1,771,729 | -0.29(-13.68%) |
Jan 08, 2018 | 2.160 | 2.220 | 2.100 | 2.120 | 345,044 | -0.06(-2.75%) |
Jan 05, 2018 | 2.210 | 2.230 | 2.150 | 2.180 | 166,162 | -0.03(-1.36%) |
Jan 04, 2018 | 2.250 | 2.300 | 2.140 | 2.210 | 349,657 | -0.04(-1.78%) |
Jan 03, 2018 | 2.390 | 2.400 | 2.170 | 2.250 | 486,093 | -0.13(-5.46%) |
Jan 02, 2018 | 2.160 | 2.450 | 2.100 | 2.380 | 1,199,850 | +0.25(+11.74%) |
Dec 29, 2017 | 2.130 | 2.130 | 2.130 | 0 | +0.03(+1.43%) | |
Dec 28, 2017 | 2.150 | 2.240 | 2.060 | 2.100 | 818,306 | -0.06(-2.78%) |
Dec 27, 2017 | 2.040 | 2.200 | 2.030 | 2.160 | 668,301 | +0.13(+6.40%) |
Dec 26, 2017 | 2.110 | 2.120 | 1.980 | 2.030 | 442,665 | -0.07(-3.33%) |
Dec 22, 2017 | 2.100 | 2.220 | 2.080 | 2.100 | 461,215 | -0.02(-0.94%) |
Dec 21, 2017 | 2.040 | 2.170 | 2.020 | 2.120 | 626,649 | +0.09(+4.43%) |
Dec 20, 2017 | 2.040 | 2.080 | 1.950 | 2.030 | 534,600 | -0.02(-0.98%) |
Dec 19, 2017 | 2.180 | 2.230 | 2.030 | 2.050 | 599,363 | -0.13(-5.96%) |
Dec 18, 2017 | 2.000 | 2.180 | 1.990 | 2.180 | 1,054,092 | +0.19(+9.55%) |
Dec 15, 2017 | 1.980 | 2.060 | 1.940 | 1.990 | 523,147 | +0.04(+2.05%) |
Dec 14, 2017 | 2.040 | 2.080 | 1.900 | 1.950 | 811,334 | -0.09(-4.41%) |
Dec 13, 2017 | 2.040 | 2.110 | 1.970 | 2.040 | 1,111,601 | +0.04(+2.00%) |
Dec 12, 2017 | 1.880 | 2.040 | 1.880 | 2.000 | 1,308,330 | +0.12(+6.38%) |
Dec 11, 2017 | 2.020 | 2.060 | 1.840 | 1.880 | 1,416,187 | -0.10(-5.05%) |
Dec 08, 2017 | 2.100 | 2.100 | 1.960 | 1.980 | 4,057,064 | -0.65(-24.71%) |
Dec 07, 2017 | 2.790 | 2.900 | 2.580 | 2.630 | 288,330 | -0.17(-6.07%) |
Dec 06, 2017 | 3.000 | 3.020 | 2.610 | 2.800 | 308,283 | -0.19(-6.35%) |
Dec 05, 2017 | 3.050 | 3.095 | 2.930 | 2.990 | 201,312 | -0.07(-2.29%) |
Dec 04, 2017 | 3.060 | 3.290 | 3.010 | 3.060 | 298,955 | +0.11(+3.73%) |