Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 2.510 | 2.610 | 2.410 | 2.440 | 6,095,693 | -0.07(-2.79%) |
Jan 30, 2018 | 2.390 | 2.540 | 2.390 | 2.510 | 5,184,933 | +0.10(+4.15%) |
Jan 29, 2018 | 2.590 | 2.610 | 2.390 | 2.410 | 8,638,126 | -0.02(-0.82%) |
Jan 26, 2018 | 2.400 | 2.450 | 2.340 | 2.430 | 3,873,927 | +0.08(+3.40%) |
Jan 25, 2018 | 2.390 | 2.400 | 2.290 | 2.350 | 2,084,214 | -0.04(-1.67%) |
Jan 24, 2018 | 2.370 | 2.415 | 2.341 | 2.390 | 3,088,417 | +0.02(+0.84%) |
Jan 23, 2018 | 2.350 | 2.380 | 2.310 | 2.370 | 2,444,383 | +0.00(+0.00%) |
Jan 22, 2018 | 2.350 | 2.390 | 2.260 | 2.370 | 2,772,596 | +0.04(+1.72%) |
Jan 19, 2018 | 2.280 | 2.350 | 2.260 | 2.330 | 4,031,697 | +0.07(+3.10%) |
Jan 18, 2018 | 2.240 | 2.270 | 2.230 | 2.260 | 1,428,864 | +0.02(+0.89%) |
Jan 17, 2018 | 2.220 | 2.330 | 2.200 | 2.240 | 3,196,934 | +0.03(+1.36%) |
Jan 16, 2018 | 2.230 | 2.250 | 2.185 | 2.210 | 4,805,331 | +0.00(+0.00%) |
Jan 12, 2018 | 2.210 | 2.210 | 2.210 | 0 | +0.04(+1.84%) | |
Jan 11, 2018 | 2.120 | 2.170 | 2.100 | 2.170 | 2,392,033 | +0.06(+2.84%) |
Jan 10, 2018 | 2.090 | 2.110 | 2,915,571 | -0.07(-3.21%) | ||
Jan 09, 2018 | 2.190 | 2.235 | 2.130 | 2.180 | 2,248,112 | -0.02(-0.91%) |
Jan 08, 2018 | 2.200 | 2.220 | 2.131 | 2.200 | 2,557,165 | -0.01(-0.45%) |
Jan 05, 2018 | 2.200 | 2.240 | 2.150 | 2.210 | 3,019,425 | +0.03(+1.38%) |
Jan 04, 2018 | 2.170 | 2.220 | 2.120 | 2.180 | 3,162,143 | -0.04(-1.80%) |
Jan 03, 2018 | 2.200 | 2.240 | 2.170 | 2.220 | 1,894,933 | +0.04(+1.83%) |
Jan 02, 2018 | 2.150 | 2.230 | 2.150 | 2.180 | 2,708,554 | +0.03(+1.40%) |
Dec 29, 2017 | 2.150 | 2.150 | 2.150 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 2.220 | 2.220 | 2.070 | 2.150 | 6,170,296 | -0.08(-3.59%) |
Dec 27, 2017 | 2.280 | 2.290 | 2.141 | 2.230 | 2,588,263 | -0.04(-1.76%) |
Dec 26, 2017 | 2.290 | 2.310 | 2.235 | 2.270 | 1,517,172 | -0.02(-0.87%) |
Dec 22, 2017 | 2.290 | 2.320 | 2.250 | 2.290 | 1,612,071 | +0.00(+0.00%) |
Dec 21, 2017 | 2.330 | 2.390 | 2.251 | 2.290 | 2,993,048 | -0.06(-2.55%) |
Dec 20, 2017 | 2.260 | 2.390 | 2.250 | 2.350 | 4,651,893 | +0.08(+3.52%) |
Dec 19, 2017 | 2.150 | 2.300 | 2.150 | 2.270 | 3,543,028 | +0.13(+6.07%) |
Dec 18, 2017 | 2.190 | 2.290 | 2.130 | 2.140 | 4,935,146 | -0.04(-1.83%) |
Dec 15, 2017 | 2.120 | 2.180 | 2.070 | 2.180 | 7,028,239 | +0.07(+3.32%) |
Dec 14, 2017 | 2.090 | 2.170 | 2.090 | 2.110 | 2,421,509 | +0.02(+0.96%) |
Dec 13, 2017 | 2.130 | 2.130 | 2.050 | 2.090 | 2,602,956 | -0.04(-1.88%) |
Dec 12, 2017 | 1.970 | 2.200 | 1.970 | 2.130 | 4,763,888 | +0.15(+7.58%) |
Dec 11, 2017 | 2.060 | 2.070 | 1.925 | 1.980 | 4,266,778 | -0.10(-4.81%) |
Dec 08, 2017 | 2.100 | 2.100 | 2.050 | 2.080 | 1,544,114 | +0.00(+0.00%) |
Dec 07, 2017 | 2.070 | 2.090 | 2.050 | 2.080 | 1,152,452 | -0.01(-0.48%) |
Dec 06, 2017 | 2.050 | 2.085 | 2.050 | 2.090 | 2,458,322 | +0.04(+1.95%) |
Dec 05, 2017 | 2.070 | 2.080 | 2.000 | 2.050 | 2,164,182 | -0.03(-1.44%) |
Dec 04, 2017 | 2.040 | 2.100 | 2.021 | 2.080 | 3,194,363 | +0.03(+1.46%) |
Dec 01, 2017 | 2.000 | 2.070 | 1.970 | 2.050 | 3,648,150 | +0.07(+3.54%) |
Nov 30, 2017 | 2.040 | 2.090 | 1.970 | 1.980 | 3,158,726 | -0.06(-2.94%) |
Nov 29, 2017 | 2.000 | 2.050 | 2.000 | 2.040 | 3,147,483 | +0.04(+2.00%) |
Nov 28, 2017 | 2.010 | 2.040 | 1.970 | 2.000 | 2,394,370 | -0.03(-1.48%) |
Nov 27, 2017 | 2.060 | 2.070 | 2.010 | 2.030 | 2,369,710 | -0.03(-1.46%) |
Nov 24, 2017 | 2.100 | 2.120 | 1.990 | 2.060 | 2,111,937 | -0.04(-1.90%) |
Nov 22, 2017 | 2.000 | 2.100 | 1.980 | 2.100 | 5,955,952 | +0.12(+6.06%) |
Nov 21, 2017 | 1.950 | 2.020 | 1.940 | 1.980 | 5,975,095 | +0.04(+2.06%) |
Nov 20, 2017 | 2.020 | 2.020 | 1.940 | 1.940 | 4,547,704 | +0.00(+0.00%) |
Nov 17, 2017 | 1.890 | 1.950 | 1.890 | 1.940 | 4,026,785 | +0.04(+2.11%) |
Nov 16, 2017 | 1.910 | 1.940 | 1.860 | 1.900 | 1,904,706 | +0.02(+1.06%) |
Nov 15, 2017 | 1.860 | 1.910 | 1.850 | 1.880 | 3,529,949 | +0.01(+0.53%) |
Nov 14, 2017 | 1.880 | 1.920 | 1.850 | 1.870 | 2,931,987 | -0.01(-0.53%) |
Nov 13, 2017 | 1.900 | 1.950 | 1.870 | 1.880 | 3,284,164 | -0.04(-2.08%) |
Nov 10, 2017 | 1.910 | 1.950 | 1.900 | 1.920 | 3,384,245 | +0.02(+1.05%) |
Nov 09, 2017 | 1.990 | 2.040 | 1.890 | 1.900 | 4,132,172 | -0.12(-5.94%) |
Nov 08, 2017 | 1.950 | 2.055 | 1.920 | 2.020 | 3,763,597 | +0.07(+3.59%) |
Nov 07, 2017 | 2.090 | 2.100 | 1.910 | 1.950 | 4,758,904 | -0.10(-4.88%) |
Nov 06, 2017 | 1.950 | 2.070 | 1.900 | 2.050 | 5,698,553 | +0.11(+5.67%) |
Nov 03, 2017 | 2.150 | 2.180 | 1.900 | 1.940 | 14,476,773 | -0.21(-9.77%) |
Nov 02, 2017 | 2.250 | 2.370 | 2.110 | 2.150 | 6,618,722 | -0.22(-9.28%) |