Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 2.120 | 2.120 | 1.950 | 2.070 | 97,044 | -0.04(-1.90%) |
Feb 27, 2018 | 2.140 | 2.140 | 2.070 | 2.110 | 37,140 | +0.00(+0.00%) |
Feb 26, 2018 | 2.150 | 2.160 | 2.080 | 2.110 | 45,967 | -0.04(-2.09%) |
Feb 23, 2018 | 2.160 | 2.200 | 2.080 | 2.155 | 45,347 | +0.03(+1.65%) |
Feb 22, 2018 | 2.260 | 2.260 | 2.130 | 2.120 | 36,432 | -0.12(-5.36%) |
Feb 21, 2018 | 2.260 | 2.260 | 2.200 | 2.240 | 15,436 | +0.00(+0.00%) |
Feb 20, 2018 | 2.290 | 2.300 | 2.200 | 2.240 | 22,166 | -0.04(-1.75%) |
Feb 16, 2018 | 2.280 | 2.280 | 2.280 | 0 | -0.01(-0.44%) | |
Feb 15, 2018 | 2.300 | 2.322 | 2.220 | 2.290 | 16,265 | -0.01(-0.43%) |
Feb 14, 2018 | 2.200 | 2.315 | 2.200 | 2.300 | 47,393 | +0.07(+3.14%) |
Feb 13, 2018 | 2.190 | 2.260 | 2.150 | 2.230 | 55,584 | +0.04(+1.83%) |
Feb 12, 2018 | 2.330 | 2.340 | 2.150 | 2.190 | 71,121 | -0.12(-5.19%) |
Feb 09, 2018 | 2.260 | 2.320 | 2.220 | 2.310 | 94,706 | +0.08(+3.59%) |
Feb 08, 2018 | 2.370 | 2.390 | 2.190 | 2.230 | 78,496 | -0.13(-5.51%) |
Feb 07, 2018 | 2.460 | 2.540 | 2.360 | 2.360 | 61,604 | -0.11(-4.45%) |
Feb 06, 2018 | 2.390 | 2.500 | 2.330 | 2.470 | 156,457 | +0.04(+1.65%) |
Feb 05, 2018 | 2.430 | 2.460 | 2.370 | 2.430 | 39,872 | -0.03(-1.22%) |
Feb 02, 2018 | 2.520 | 2.520 | 2.460 | 2.460 | 192,885 | -0.07(-2.77%) |
Feb 01, 2018 | 2.440 | 2.560 | 2.440 | 2.530 | 336,626 | +0.08(+3.27%) |
Jan 31, 2018 | 2.530 | 2.550 | 2.440 | 2.450 | 26,421 | -0.07(-2.78%) |
Jan 30, 2018 | 2.470 | 2.530 | 2.470 | 2.520 | 8,346 | +0.02(+0.80%) |
Jan 29, 2018 | 2.500 | 2.540 | 2.420 | 2.500 | 39,297 | +0.00(+0.00%) |
Jan 26, 2018 | 2.480 | 2.500 | 2.450 | 2.500 | 10,759 | +0.05(+2.04%) |
Jan 25, 2018 | 2.440 | 2.500 | 2.440 | 2.450 | 15,906 | +0.02(+0.82%) |
Jan 24, 2018 | 2.490 | 2.490 | 2.380 | 2.430 | 22,126 | -0.06(-2.41%) |
Jan 23, 2018 | 2.530 | 2.560 | 2.450 | 2.490 | 99,690 | -0.03(-1.19%) |
Jan 22, 2018 | 2.450 | 2.540 | 2.420 | 2.520 | 25,520 | +0.08(+3.28%) |
Jan 19, 2018 | 2.430 | 2.450 | 2.370 | 2.440 | 54,225 | -0.02(-0.81%) |
Jan 18, 2018 | 2.490 | 2.520 | 2.450 | 2.460 | 22,890 | -0.02(-0.81%) |
Jan 17, 2018 | 2.500 | 2.555 | 2.450 | 2.480 | 44,705 | -0.01(-0.40%) |
Jan 16, 2018 | 2.530 | 2.530 | 2.470 | 2.490 | 36,775 | -0.02(-0.80%) |
Jan 12, 2018 | 2.510 | 2.510 | 2.510 | 0 | +0.01(+0.40%) | |
Jan 11, 2018 | 2.500 | 2.530 | 2.450 | 2.500 | 67,391 | +0.02(+0.81%) |
Jan 10, 2018 | 2.570 | 2.446 | 2.480 | 108,107 | -0.04(-1.59%) | |
Jan 09, 2018 | 2.630 | 2.630 | 2.520 | 2.520 | 130,079 | -0.09(-3.45%) |
Jan 08, 2018 | 2.640 | 2.704 | 2.569 | 2.610 | 74,112 | -0.01(-0.38%) |
Jan 05, 2018 | 2.640 | 2.650 | 2.510 | 2.620 | 75,196 | -0.02(-0.76%) |
Jan 04, 2018 | 2.710 | 2.710 | 2.500 | 2.640 | 72,944 | -0.07(-2.58%) |
Jan 03, 2018 | 2.580 | 2.720 | 2.560 | 2.710 | 70,359 | +0.13(+5.04%) |
Jan 02, 2018 | 2.480 | 2.629 | 2.430 | 2.580 | 130,605 | +0.06(+2.38%) |
Dec 29, 2017 | 2.520 | 2.520 | 2.520 | 0 | +0.02(+0.80%) | |
Dec 28, 2017 | 2.460 | 2.515 | 2.400 | 2.500 | 61,263 | +0.04(+1.63%) |
Dec 27, 2017 | 2.510 | 2.510 | 2.410 | 2.460 | 39,950 | -0.05(-1.99%) |
Dec 26, 2017 | 2.520 | 2.545 | 2.500 | 2.510 | 39,439 | +0.00(+0.00%) |
Dec 22, 2017 | 2.570 | 2.570 | 2.500 | 2.510 | 26,887 | -0.07(-2.71%) |
Dec 21, 2017 | 2.660 | 2.660 | 2.510 | 2.580 | 49,073 | -0.07(-2.64%) |
Dec 20, 2017 | 2.630 | 2.700 | 2.490 | 2.650 | 51,146 | +0.03(+1.15%) |
Dec 19, 2017 | 2.710 | 2.710 | 2.560 | 2.620 | 58,872 | -0.10(-3.68%) |
Dec 18, 2017 | 2.650 | 2.740 | 2.600 | 2.720 | 220,139 | +0.08(+3.03%) |
Dec 15, 2017 | 2.460 | 2.640 | 2.438 | 2.640 | 162,452 | +0.18(+7.32%) |
Dec 14, 2017 | 2.480 | 2.570 | 2.400 | 2.460 | 105,564 | -0.01(-0.40%) |
Dec 13, 2017 | 2.320 | 2.480 | 2.260 | 2.470 | 116,369 | +0.16(+6.93%) |
Dec 12, 2017 | 2.110 | 2.350 | 2.110 | 2.310 | 247,566 | +0.21(+10.26%) |
Dec 11, 2017 | 2.090 | 2.110 | 2.030 | 2.095 | 488,839 | +0.02(+0.72%) |
Dec 08, 2017 | 2.080 | 2.100 | 2.030 | 2.080 | 478,531 | +0.03(+1.46%) |
Dec 07, 2017 | 2.120 | 2.120 | 2.010 | 2.050 | 135,090 | -0.07(-3.30%) |
Dec 06, 2017 | 2.070 | 2.200 | 2.070 | 2.120 | 193,563 | +0.05(+2.42%) |
Dec 05, 2017 | 2.100 | 2.121 | 2.020 | 2.070 | 110,041 | +0.00(+0.00%) |
Dec 04, 2017 | 2.210 | 2.240 | 2.050 | 2.070 | 142,065 | -0.12(-5.48%) |