Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 3.000 | 3.360 | 2.556 | 2.692 | 26,974 | -0.31(-10.28%) |
Feb 27, 2018 | 3.150 | 3.479 | 2.880 | 3.000 | 46,726 | +0.00(+0.00%) |
Feb 26, 2018 | 2.400 | 3.958 | 2.400 | 3.000 | 94,851 | +0.54(+21.95%) |
Feb 23, 2018 | 2.400 | 2.460 | 2.284 | 2.460 | 6,426 | +0.11(+4.65%) |
Feb 22, 2018 | 2.352 | 2.352 | 2.280 | 2.351 | 8,246 | +0.07(+3.11%) |
Feb 21, 2018 | 2.272 | 2.350 | 2.166 | 2.280 | 6,376 | +0.12(+5.38%) |
Feb 20, 2018 | 2.412 | 2.440 | 2.100 | 2.164 | 12,064 | -0.25(-10.30%) |
Feb 16, 2018 | 2.412 | 2.412 | 2.412 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 2.369 | 2.544 | 2.304 | 2.412 | 12,998 | -0.05(-1.90%) |
Feb 14, 2018 | 2.455 | 2.695 | 2.412 | 2.459 | 8,725 | -0.12(-4.52%) |
Feb 13, 2018 | 2.580 | 2.988 | 2.443 | 2.575 | 26,959 | +0.13(+5.40%) |
Feb 12, 2018 | 2.603 | 2.603 | 2.341 | 2.443 | 5,067 | -0.06(-2.54%) |
Feb 09, 2018 | 2.430 | 2.626 | 2.280 | 2.507 | 20,642 | -0.13(-5.00%) |
Feb 08, 2018 | 2.761 | 2.834 | 2.430 | 2.639 | 23,278 | -0.12(-4.39%) |
Feb 07, 2018 | 2.952 | 2.999 | 2.760 | 2.760 | 9,297 | -0.12(-4.17%) |
Feb 06, 2018 | 3.108 | 3.119 | 2.760 | 2.880 | 17,566 | -0.08(-2.74%) |
Feb 05, 2018 | 2.998 | 3.406 | 2.880 | 2.961 | 21,973 | +0.04(+1.22%) |
Feb 02, 2018 | 3.480 | 3.480 | 2.760 | 2.926 | 40,046 | -0.55(-15.79%) |
Feb 01, 2018 | 2.774 | 3.720 | 2.664 | 3.474 | 82,584 | +0.80(+29.82%) |
Jan 31, 2018 | 2.760 | 2.942 | 2.664 | 2.676 | 5,326 | -0.10(-3.46%) |
Jan 30, 2018 | 2.760 | 3.360 | 2.760 | 2.772 | 17,990 | -0.10(-3.55%) |
Jan 29, 2018 | 3.024 | 3.116 | 2.700 | 2.874 | 6,702 | -0.01(-0.21%) |
Jan 26, 2018 | 2.942 | 3.119 | 2.664 | 2.880 | 12,534 | +0.08(+2.74%) |
Jan 25, 2018 | 2.832 | 3.071 | 2.670 | 2.803 | 3,335 | -0.15(-5.04%) |
Jan 24, 2018 | 2.870 | 3.101 | 2.520 | 2.952 | 6,750 | -0.04(-1.28%) |
Jan 23, 2018 | 2.760 | 3.247 | 2.706 | 2.990 | 12,922 | -0.15(-4.67%) |
Jan 22, 2018 | 3.126 | 3.360 | 3.060 | 3.137 | 8,603 | -0.22(-6.64%) |
Jan 19, 2018 | 3.000 | 3.958 | 3.000 | 3.360 | 18,334 | -0.12(-3.45%) |
Jan 18, 2018 | 4.560 | 4.560 | 3.301 | 3.480 | 37,189 | +0.06(+1.75%) |
Jan 17, 2018 | 3.581 | 3.714 | 3.372 | 3.420 | 13,797 | -0.30(-8.06%) |
Jan 16, 2018 | 5.040 | 5.040 | 3.240 | 3.720 | 36,085 | -0.40(-9.78%) |
Jan 12, 2018 | 4.123 | 4.123 | 4.123 | 0 | -0.92(-18.19%) | |
Jan 11, 2018 | 2.592 | 5.160 | 2.592 | 5.040 | 214,244 | +2.57(+104.18%) |
Jan 10, 2018 | 2.400 | 2.592 | 2.400 | 2.468 | 9,598 | -0.00(-0.00%) |
Jan 09, 2018 | 2.588 | 2.592 | 2.466 | 2.469 | 6,707 | +0.00(+0.10%) |
Jan 08, 2018 | 2.592 | 2.592 | 2.466 | 2.466 | 5,141 | -0.13(-4.86%) |
Jan 05, 2018 | 2.898 | 2.998 | 2.460 | 2.592 | 6,497 | -0.17(-6.09%) |
Jan 04, 2018 | 3.276 | 3.276 | 2.581 | 2.760 | 10,319 | -0.36(-11.54%) |
Jan 03, 2018 | 2.640 | 3.360 | 2.477 | 3.120 | 24,523 | +0.79(+34.02%) |
Jan 02, 2018 | 2.400 | 2.640 | 2.142 | 2.328 | 10,253 | +0.29(+14.12%) |
Dec 29, 2017 | 2.040 | 2.040 | 2.040 | 0 | -0.17(-7.71%) | |
Dec 28, 2017 | 2.058 | 2.447 | 1.920 | 2.210 | 22,820 | +0.25(+13.01%) |
Dec 27, 2017 | 2.281 | 2.510 | 1.956 | 1.956 | 16,248 | -0.32(-14.21%) |
Dec 26, 2017 | 2.520 | 2.520 | 2.280 | 2.280 | 7,742 | -0.24(-9.52%) |
Dec 22, 2017 | 2.400 | 2.620 | 2.160 | 2.520 | 28,030 | +0.12(+5.00%) |
Dec 21, 2017 | 2.520 | 2.520 | 2.387 | 2.400 | 2,561 | -0.12(-4.76%) |
Dec 20, 2017 | 2.880 | 2.880 | 2.280 | 2.520 | 4,810 | -0.24(-8.70%) |
Dec 19, 2017 | 3.000 | 3.000 | 2.406 | 2.760 | 2,942 | -0.24(-7.96%) |
Dec 18, 2017 | 2.160 | 2.999 | 2.040 | 2.999 | 17,693 | +0.57(+23.47%) |
Dec 15, 2017 | 2.580 | 2.640 | 1.973 | 2.429 | 9,205 | -0.39(-13.80%) |
Dec 14, 2017 | 2.725 | 2.818 | 2.382 | 2.818 | 9,835 | +0.10(+3.57%) |
Dec 13, 2017 | 2.774 | 2.820 | 2.430 | 2.720 | 10,207 | -0.04(-1.43%) |
Dec 12, 2017 | 2.820 | 2.898 | 2.760 | 2.760 | 13,737 | -0.11(-3.81%) |
Dec 11, 2017 | 2.760 | 3.000 | 2.760 | 2.869 | 5,515 | -0.25(-8.04%) |
Dec 08, 2017 | 2.900 | 3.480 | 2.820 | 3.120 | 7,419 | +0.30(+10.64%) |
Dec 07, 2017 | 3.076 | 3.360 | 2.820 | 2.820 | 5,284 | -0.30(-9.62%) |
Dec 06, 2017 | 3.065 | 3.122 | 2.886 | 3.120 | 2,982 | -0.06(-2.03%) |
Dec 05, 2017 | 2.880 | 3.240 | 2.880 | 3.185 | 3,071 | -0.09(-2.78%) |
Dec 04, 2017 | 2.880 | 2.880 | 2.880 | 3.276 | 2,013 | +0.16(+5.00%) |