Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2.070 | 2.111 | 2.050 | 2.050 | 14,609 | -0.01(-0.49%) |
Apr 27, 2018 | 2.120 | 2.120 | 2.050 | 2.060 | 55,204 | -0.06(-2.83%) |
Apr 26, 2018 | 2.150 | 2.168 | 2.120 | 2.120 | 29,100 | -0.04(-1.85%) |
Apr 25, 2018 | 2.200 | 2.220 | 2.150 | 2.160 | 87,569 | -0.03(-1.37%) |
Apr 24, 2018 | 2.220 | 2.220 | 2.190 | 2.190 | 14,544 | -0.03(-1.35%) |
Apr 23, 2018 | 2.260 | 2.280 | 2.200 | 2.220 | 41,295 | -0.03(-1.33%) |
Apr 20, 2018 | 2.220 | 2.300 | 2.220 | 2.250 | 11,387 | -0.00(-0.04%) |
Apr 19, 2018 | 2.210 | 2.280 | 2.210 | 2.251 | 7,479 | +0.00(+0.04%) |
Apr 18, 2018 | 2.200 | 2.309 | 2.190 | 2.250 | 80,952 | +0.03(+1.35%) |
Apr 17, 2018 | 2.200 | 2.240 | 2.190 | 2.220 | 9,917 | +0.03(+1.37%) |
Apr 16, 2018 | 2.140 | 2.230 | 2.120 | 2.190 | 10,389 | +0.03(+1.39%) |
Apr 13, 2018 | 2.120 | 2.160 | 2.120 | 2.160 | 673 | +0.02(+0.93%) |
Apr 12, 2018 | 2.110 | 2.140 | 2.110 | 2.140 | 15,068 | +0.02(+0.94%) |
Apr 11, 2018 | 2.130 | 2.180 | 2.110 | 2.120 | 15,934 | -0.01(-0.47%) |
Apr 10, 2018 | 2.140 | 2.140 | 2.130 | 2.130 | 8,671 | +0.00(+0.00%) |
Apr 09, 2018 | 2.130 | 2.140 | 2.110 | 2.130 | 6,498 | -0.01(-0.47%) |
Apr 06, 2018 | 2.140 | 2.150 | 2.120 | 2.140 | 22,883 | +0.01(+0.47%) |
Apr 05, 2018 | 2.160 | 2.160 | 2.130 | 2.130 | 9,073 | -0.03(-1.42%) |
Apr 04, 2018 | 2.120 | 2.270 | 2.080 | 2.161 | 22,659 | +0.02(+0.97%) |
Apr 03, 2018 | 2.160 | 2.310 | 2.130 | 2.140 | 37,949 | +0.01(+0.40%) |
Apr 02, 2018 | 2.120 | 2.140 | 2.090 | 2.131 | 23,898 | +0.03(+1.50%) |
Mar 29, 2018 | 2.100 | 2.100 | 2.100 | 0 | +0.02(+0.76%) | |
Mar 28, 2018 | 2.110 | 2.110 | 2.080 | 2.084 | 12,162 | +0.00(+0.20%) |
Mar 27, 2018 | 2.120 | 2.147 | 2.080 | 2.080 | 13,806 | -0.03(-1.42%) |
Mar 26, 2018 | 2.140 | 2.140 | 2.080 | 2.110 | 37,385 | -0.01(-0.47%) |
Mar 23, 2018 | 2.110 | 2.120 | 2.070 | 2.120 | 25,011 | +0.06(+2.66%) |
Mar 22, 2018 | 2.130 | 2.140 | 2.060 | 2.065 | 22,530 | -0.06(-2.69%) |
Mar 21, 2018 | 2.090 | 2.133 | 2.080 | 2.122 | 7,563 | +0.01(+0.57%) |
Mar 20, 2018 | 2.260 | 2.260 | 2.090 | 2.110 | 23,125 | -0.11(-4.95%) |
Mar 19, 2018 | 2.280 | 2.280 | 2.210 | 2.220 | 31,851 | -0.01(-0.45%) |
Mar 16, 2018 | 2.080 | 2.230 | 2.070 | 2.230 | 54,823 | +0.13(+6.19%) |
Mar 15, 2018 | 1.940 | 2.170 | 1.940 | 2.100 | 185,045 | +0.17(+8.81%) |
Mar 14, 2018 | 2.100 | 2.115 | 1.820 | 1.930 | 376,102 | -0.16(-7.66%) |
Mar 13, 2018 | 2.150 | 2.240 | 2.090 | 2.090 | 96,394 | -0.05(-2.34%) |
Mar 12, 2018 | 2.270 | 2.290 | 2.090 | 2.140 | 160,550 | -0.13(-5.73%) |
Mar 09, 2018 | 2.310 | 2.312 | 2.270 | 2.270 | 15,737 | -0.03(-1.30%) |
Mar 08, 2018 | 2.340 | 2.497 | 2.290 | 2.300 | 31,339 | -0.05(-2.13%) |
Mar 07, 2018 | 2.290 | 2.370 | 2.290 | 2.350 | 44,040 | +0.05(+2.17%) |
Mar 06, 2018 | 2.300 | 2.390 | 2.300 | 2.300 | 41,264 | +0.01(+0.44%) |
Mar 05, 2018 | 2.320 | 2.400 | 2.270 | 2.290 | 55,298 | -0.04(-1.72%) |
Mar 02, 2018 | 2.330 | 2.360 | 2.290 | 2.330 | 28,224 | -0.01(-0.43%) |
Mar 01, 2018 | 2.320 | 2.390 | 2.320 | 2.340 | 21,420 | +0.02(+0.86%) |
Feb 28, 2018 | 2.289 | 2.340 | 2.250 | 2.320 | 45,176 | +0.02(+0.87%) |
Feb 27, 2018 | 2.280 | 2.328 | 2.250 | 2.300 | 13,639 | +0.01(+0.44%) |
Feb 26, 2018 | 2.400 | 2.480 | 2.240 | 2.290 | 89,903 | -0.10(-4.18%) |
Feb 23, 2018 | 2.420 | 2.478 | 2.350 | 2.390 | 14,211 | -0.02(-0.83%) |
Feb 22, 2018 | 2.530 | 2.530 | 2.400 | 2.410 | 52,708 | -0.12(-4.74%) |
Feb 21, 2018 | 2.400 | 2.590 | 2.388 | 2.530 | 108,400 | +0.21(+9.05%) |
Feb 20, 2018 | 2.380 | 2.380 | 2.100 | 2.320 | 596,618 | +0.01(+0.65%) |
Feb 16, 2018 | 2.305 | 2.305 | 2.305 | 0 | -0.10(-4.36%) | |
Feb 15, 2018 | 3.020 | 3.020 | 2.380 | 2.410 | 583,468 | -0.59(-19.67%) |
Feb 14, 2018 | 3.050 | 3.090 | 2.970 | 3.000 | 64,103 | -0.06(-1.96%) |
Feb 13, 2018 | 3.050 | 3.060 | 3.030 | 3.060 | 6,203 | +0.07(+2.34%) |
Feb 12, 2018 | 2.940 | 3.080 | 2.940 | 2.990 | 7,095 | -0.01(-0.33%) |
Feb 09, 2018 | 3.010 | 3.030 | 2.930 | 3.000 | 37,097 | +0.02(+0.67%) |
Feb 08, 2018 | 3.100 | 3.100 | 2.980 | 2.980 | 97,045 | -0.07(-2.30%) |
Feb 07, 2018 | 3.100 | 3.040 | 3.050 | 62,125 | +0.01(+0.33%) | |
Feb 06, 2018 | 3.100 | 3.120 | 3.030 | 3.040 | 48,728 | -0.06(-1.94%) |
Feb 05, 2018 | 3.090 | 3.160 | 3.050 | 3.100 | 69,494 | +0.02(+0.65%) |
Feb 02, 2018 | 3.100 | 3.121 | 3.071 | 3.080 | 17,403 | -0.01(-0.32%) |