Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 2.680 | 2.730 | 2.610 | 2.630 | 2,828,690 | -0.05(-1.87%) |
Feb 27, 2018 | 2.750 | 2.780 | 2.670 | 2.680 | 2,148,310 | -0.09(-3.25%) |
Feb 26, 2018 | 2.800 | 2.850 | 2.730 | 2.770 | 3,129,151 | -0.01(-0.36%) |
Feb 23, 2018 | 2.780 | 2.805 | 2.750 | 2.780 | 2,151,649 | +0.01(+0.36%) |
Feb 22, 2018 | 2.770 | 3,136,604 | +0.06(+2.21%) | |||
Feb 21, 2018 | 2.850 | 2.940 | 2.670 | 2.710 | 9,239,699 | -0.14(-4.91%) |
Feb 20, 2018 | 2.660 | 2.910 | 2.660 | 2.850 | 8,849,343 | +0.12(+4.40%) |
Feb 16, 2018 | 2.730 | 2.730 | 2.730 | 0 | +0.16(+6.23%) | |
Feb 15, 2018 | 2.650 | 2.360 | 2.570 | 10,883,770 | +0.30(+13.22%) | |
Feb 14, 2018 | 2.170 | 2.385 | 2.150 | 2.270 | 5,674,176 | +0.07(+3.18%) |
Feb 13, 2018 | 2.150 | 2.220 | 2.140 | 2.200 | 2,531,865 | +0.02(+0.92%) |
Feb 12, 2018 | 2.210 | 2.250 | 2.170 | 2.180 | 2,716,829 | +0.02(+0.93%) |
Feb 09, 2018 | 2.220 | 2.220 | 2.030 | 2.160 | 4,190,349 | -0.03(-1.37%) |
Feb 08, 2018 | 2.280 | 2.320 | 2.160 | 2.190 | 3,098,393 | -0.07(-3.10%) |
Feb 07, 2018 | 2.310 | 2.340 | 2.220 | 2.260 | 2,576,664 | -0.05(-2.16%) |
Feb 06, 2018 | 2.340 | 2.400 | 2.260 | 2.310 | 3,991,144 | +0.06(+2.67%) |
Feb 05, 2018 | 2.340 | 2.430 | 2.200 | 2.250 | 2,388,892 | -0.12(-5.06%) |
Feb 02, 2018 | 2.490 | 2.490 | 2.340 | 2.370 | 3,369,272 | -0.08(-3.27%) |
Feb 01, 2018 | 2.490 | 2.620 | 2.440 | 2.450 | 6,277,731 | +0.01(+0.41%) |
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%) |