Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2.140 | 2.170 | 2.130 | 2.160 | 77,255 | +0.03(+1.41%) |
Apr 27, 2018 | 2.200 | 2.240 | 2.130 | 2.130 | 218,827 | -0.02(-0.93%) |
Apr 26, 2018 | 2.200 | 2.200 | 2.110 | 2.150 | 60,427 | -0.05(-2.27%) |
Apr 25, 2018 | 2.210 | 2.280 | 2.110 | 2.200 | 120,785 | -0.14(-5.98%) |
Apr 24, 2018 | 2.340 | 2.380 | 2.280 | 2.340 | 39,999 | -0.03(-1.27%) |
Apr 23, 2018 | 2.470 | 2.480 | 2.360 | 2.370 | 61,285 | -0.09(-3.66%) |
Apr 20, 2018 | 2.480 | 2.500 | 2.460 | 2.460 | 25,017 | -0.04(-1.60%) |
Apr 19, 2018 | 2.410 | 2.500 | 2.410 | 2.500 | 38,882 | +0.07(+2.88%) |
Apr 18, 2018 | 2.550 | 2.550 | 2.430 | 2.430 | 139,552 | -0.12(-4.71%) |
Apr 17, 2018 | 2.540 | 2.550 | 2.540 | 2.550 | 116,550 | +0.04(+1.59%) |
Apr 16, 2018 | 2.540 | 2.550 | 2.480 | 2.510 | 65,420 | -0.02(-0.79%) |
Apr 13, 2018 | 2.540 | 2.550 | 2.480 | 2.530 | 105,380 | +0.02(+0.80%) |
Apr 12, 2018 | 2.520 | 2.570 | 2.510 | 2.510 | 106,267 | -0.04(-1.57%) |
Apr 11, 2018 | 2.560 | 2.620 | 2.500 | 2.550 | 273,200 | -0.01(-0.39%) |
Apr 10, 2018 | 2.400 | 2.640 | 2.400 | 2.560 | 315,400 | +0.25(+10.82%) |
Apr 09, 2018 | 2.430 | 2.430 | 2.250 | 2.310 | 124,003 | -0.10(-4.15%) |
Apr 06, 2018 | 2.400 | 2.470 | 2.340 | 2.410 | 83,924 | +0.08(+3.43%) |
Apr 05, 2018 | 2.270 | 2.370 | 2.270 | 2.330 | 96,988 | +0.13(+5.91%) |
Apr 04, 2018 | 2.210 | 2.230 | 2.020 | 2.200 | 448,716 | -0.20(-8.33%) |
Apr 03, 2018 | 2.450 | 2.450 | 2.170 | 2.400 | 323,548 | -0.16(-6.25%) |
Apr 02, 2018 | 2.700 | 2.700 | 2.510 | 2.560 | 27,542 | -0.13(-4.83%) |
Mar 29, 2018 | 2.690 | 2.690 | 2.690 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 2.880 | 2.880 | 2.570 | 2.690 | 71,626 | -0.15(-5.28%) |
Mar 27, 2018 | 2.780 | 2.900 | 2.760 | 2.840 | 89,506 | +0.11(+4.03%) |
Mar 26, 2018 | 2.750 | 2.880 | 2.710 | 2.730 | 171,229 | -0.04(-1.44%) |
Mar 23, 2018 | 2.700 | 2.840 | 2.700 | 2.770 | 108,121 | +0.02(+0.73%) |
Mar 22, 2018 | 2.900 | 2.900 | 2.660 | 2.750 | 205,550 | -0.19(-6.46%) |
Mar 21, 2018 | 2.820 | 2.960 | 2.800 | 2.940 | 277,742 | +0.18(+6.52%) |
Mar 20, 2018 | 2.910 | 2.960 | 2.660 | 2.760 | 364,462 | -0.14(-4.83%) |
Mar 19, 2018 | 3.110 | 3.110 | 2.900 | 2.900 | 371,335 | -0.22(-7.05%) |
Mar 16, 2018 | 3.240 | 3.380 | 3.120 | 3.120 | 128,276 | -0.12(-3.70%) |
Mar 15, 2018 | 3.170 | 3.240 | 3.170 | 3.240 | 133,430 | +0.10(+3.18%) |
Mar 14, 2018 | 3.400 | 3.400 | 3.110 | 3.140 | 122,364 | -0.16(-4.85%) |
Mar 13, 2018 | 3.280 | 3.390 | 3.160 | 3.300 | 241,646 | +0.13(+4.10%) |
Mar 12, 2018 | 3.100 | 3.170 | 3.070 | 3.170 | 180,962 | +0.09(+2.92%) |
Mar 09, 2018 | 3.120 | 3.160 | 3.070 | 3.080 | 437,149 | -0.07(-2.22%) |
Mar 08, 2018 | 3.310 | 3.310 | 3.080 | 3.150 | 564,973 | -0.12(-3.67%) |
Mar 07, 2018 | 3.210 | 3.270 | 405,157 | -0.28(-7.89%) | ||
Mar 06, 2018 | 3.320 | 3.590 | 3.320 | 3.550 | 375,838 | +0.27(+8.23%) |
Mar 05, 2018 | 3.200 | 3.280 | 3.160 | 3.280 | 444,676 | +0.21(+6.84%) |
Mar 02, 2018 | 2.930 | 3.070 | 2.800 | 3.070 | 678,929 | -0.12(-3.76%) |
Mar 01, 2018 | 3.360 | 3.380 | 2.960 | 3.190 | 439,244 | -0.23(-6.73%) |
Feb 28, 2018 | 3.450 | 3.450 | 3.310 | 3.420 | 527,673 | -0.09(-2.56%) |
Feb 27, 2018 | 3.660 | 3.660 | 3.480 | 3.510 | 206,946 | -0.12(-3.31%) |
Feb 26, 2018 | 3.700 | 3.710 | 3.530 | 3.630 | 219,122 | -0.07(-1.89%) |
Feb 23, 2018 | 3.740 | 3.780 | 3.570 | 3.700 | 165,138 | -0.03(-0.80%) |
Feb 22, 2018 | 3.800 | 3.840 | 3.720 | 3.730 | 251,480 | -0.14(-3.62%) |
Feb 21, 2018 | 3.850 | 3.910 | 3.800 | 3.870 | 473,038 | +0.22(+6.03%) |
Feb 20, 2018 | 3.480 | 3.660 | 3.340 | 3.650 | 998,823 | -0.24(-6.17%) |
Feb 16, 2018 | 3.890 | 3.890 | 3.890 | 0 | -0.16(-3.95%) | |
Feb 15, 2018 | 4.000 | 4.080 | 4.000 | 4.050 | 66,261 | +0.03(+0.75%) |
Feb 14, 2018 | 3.950 | 4.040 | 3.830 | 4.020 | 77,716 | +0.07(+1.77%) |
Feb 13, 2018 | 4.000 | 4.050 | 3.950 | 3.950 | 102,129 | -0.15(-3.66%) |
Feb 12, 2018 | 4.050 | 4.120 | 4.030 | 4.100 | 98,827 | +0.10(+2.50%) |
Feb 09, 2018 | 3.960 | 4.050 | 3.860 | 4.000 | 107,517 | +0.09(+2.30%) |
Feb 08, 2018 | 4.300 | 4.300 | 3.840 | 3.910 | 316,678 | -0.47(-10.73%) |
Feb 07, 2018 | 4.250 | 4.380 | 4.220 | 4.380 | 402,994 | +0.24(+5.80%) |
Feb 06, 2018 | 3.640 | 4.270 | 3.620 | 4.140 | 566,773 | +0.64(+18.29%) |
Feb 05, 2018 | 4.000 | 4.000 | 3.480 | 3.500 | 494,898 | -0.65(-15.66%) |
Feb 02, 2018 | 4.400 | 4.400 | 4.070 | 4.150 | 258,810 | -0.32(-7.16%) |