Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 2.041 | 2.070 | 2.013 | 2.013 | 115,749 | -0.02(-0.94%) |
Feb 27, 2018 | 2.127 | 2.127 | 2.022 | 2.032 | 94,912 | -0.10(-4.91%) |
Feb 26, 2018 | 2.118 | 2.137 | 2.079 | 2.137 | 79,817 | +0.06(+2.75%) |
Feb 23, 2018 | 2.060 | 2.098 | 2.022 | 2.079 | 65,241 | +0.02(+0.93%) |
Feb 22, 2018 | 2.060 | 2.079 | 2.032 | 2.060 | 50,528 | -0.01(-0.46%) |
Feb 21, 2018 | 2.079 | 2.108 | 2.033 | 2.070 | 51,127 | -0.02(-0.91%) |
Feb 20, 2018 | 2.118 | 2.118 | 2.079 | 2.089 | 14,263 | -0.03(-1.35%) |
Feb 16, 2018 | 2.118 | 2.118 | 2.118 | 0 | -0.03(-1.33%) | |
Feb 15, 2018 | 2.070 | 2.146 | 2.022 | 2.146 | 88,968 | +0.06(+2.74%) |
Feb 14, 2018 | 2.051 | 2.089 | 2.013 | 2.089 | 27,399 | +0.03(+1.39%) |
Feb 13, 2018 | 2.079 | 2.098 | 2.060 | 2.060 | 16,014 | -0.03(-1.37%) |
Feb 12, 2018 | 2.098 | 2.127 | 2.060 | 2.089 | 54,433 | +0.01(+0.46%) |
Feb 09, 2018 | 2.146 | 2.194 | 2.051 | 2.079 | 104,854 | -0.07(-3.11%) |
Feb 08, 2018 | 2.156 | 2.170 | 2.098 | 2.146 | 159,581 | +0.00(+0.00%) |
Feb 07, 2018 | 2.060 | 2.146 | 2.060 | 2.146 | 73,853 | +0.09(+4.17%) |
Feb 06, 2018 | 2.003 | 2.127 | 1.974 | 2.060 | 118,287 | +0.01(+0.48%) |
Feb 05, 2018 | 2.108 | 2.127 | 2.022 | 2.050 | 126,757 | -0.08(-3.60%) |
Feb 02, 2018 | 2.108 | 2.194 | 2.098 | 2.127 | 121,220 | +0.01(+0.45%) |
Feb 01, 2018 | 2.213 | 2.231 | 2.108 | 2.118 | 123,905 | -0.10(-4.31%) |
Jan 31, 2018 | 2.127 | 2.222 | 2.079 | 2.213 | 67,718 | +0.11(+5.45%) |
Jan 30, 2018 | 2.156 | 2.164 | 2.051 | 2.098 | 164,290 | -0.07(-3.08%) |
Jan 29, 2018 | 2.222 | 2.234 | 2.146 | 2.165 | 99,936 | -0.05(-2.37%) |
Jan 26, 2018 | 2.203 | 2.251 | 2.147 | 2.218 | 52,980 | +0.01(+0.65%) |
Jan 25, 2018 | 2.318 | 2.318 | 2.203 | 2.203 | 90,910 | -0.10(-4.15%) |
Jan 24, 2018 | 2.270 | 2.308 | 2.242 | 2.299 | 91,612 | +0.03(+1.26%) |
Jan 23, 2018 | 2.385 | 2.413 | 2.232 | 2.270 | 205,560 | -0.10(-4.42%) |
Jan 22, 2018 | 2.394 | 2.406 | 2.337 | 2.375 | 155,792 | +0.00(+0.00%) |
Jan 19, 2018 | 2.346 | 2.399 | 2.346 | 2.375 | 159,503 | +0.02(+0.81%) |
Jan 18, 2018 | 2.413 | 2.413 | 2.337 | 2.356 | 132,201 | -0.08(-3.14%) |
Jan 17, 2018 | 2.451 | 2.451 | 2.385 | 2.432 | 137,969 | -0.01(-0.39%) |
Jan 16, 2018 | 2.451 | 2.480 | 2.404 | 2.442 | 160,948 | -0.04(-1.54%) |
Jan 12, 2018 | 2.480 | 2.480 | 2.480 | 0 | +0.03(+1.17%) | |
Jan 11, 2018 | 2.442 | 2.470 | 2.375 | 2.451 | 95,223 | +0.03(+1.18%) |
Jan 10, 2018 | 2.404 | 2.480 | 2.386 | 2.423 | 227,078 | +0.02(+0.79%) |
Jan 09, 2018 | 2.375 | 2.480 | 2.337 | 2.404 | 348,476 | +0.02(+0.80%) |
Jan 08, 2018 | 2.423 | 2.423 | 2.337 | 2.385 | 133,867 | -0.07(-2.72%) |
Jan 05, 2018 | 2.509 | 2.509 | 2.394 | 2.451 | 146,487 | -0.06(-2.28%) |
Jan 04, 2018 | 2.575 | 2.585 | 2.470 | 2.509 | 133,036 | -0.04(-1.50%) |
Jan 03, 2018 | 2.470 | 2.575 | 2.423 | 2.547 | 191,732 | +0.10(+3.89%) |
Jan 02, 2018 | 2.566 | 2.566 | 2.432 | 2.451 | 241,543 | -0.10(-4.10%) |
Dec 29, 2017 | 2.556 | 2.556 | 2.556 | 0 | -0.09(-3.25%) | |
Dec 28, 2017 | 2.671 | 2.671 | 2.623 | 2.642 | 182,496 | -0.03(-1.07%) |
Dec 27, 2017 | 2.699 | 2.718 | 2.623 | 2.671 | 109,063 | -0.04(-1.41%) |
Dec 26, 2017 | 2.747 | 2.766 | 2.709 | 2.709 | 463,071 | -0.04(-1.39%) |
Dec 22, 2017 | 2.623 | 2.776 | 2.623 | 2.747 | 580,954 | +0.10(+3.97%) |
Dec 21, 2017 | 2.661 | 2.661 | 2.556 | 2.642 | 537,415 | -0.03(-1.07%) |
Dec 20, 2017 | 2.709 | 2.738 | 2.607 | 2.671 | 442,161 | -0.02(-0.71%) |
Dec 19, 2017 | 2.680 | 2.694 | 2.575 | 2.690 | 423,052 | +0.02(+0.71%) |
Dec 18, 2017 | 2.451 | 2.699 | 2.451 | 2.671 | 923,912 | +0.20(+8.11%) |
Dec 15, 2017 | 2.385 | 2.470 | 2.385 | 2.470 | 278,074 | +0.08(+3.19%) |
Dec 14, 2017 | 2.404 | 2.442 | 2.385 | 2.394 | 222,523 | -0.03(-1.18%) |
Dec 13, 2017 | 2.289 | 2.423 | 2.251 | 2.423 | 405,013 | +0.14(+6.28%) |
Dec 12, 2017 | 2.242 | 2.327 | 2.194 | 2.280 | 273,904 | +0.04(+1.70%) |
Dec 11, 2017 | 2.118 | 2.280 | 2.108 | 2.242 | 440,629 | +0.11(+5.38%) |
Dec 08, 2017 | 2.051 | 2.137 | 2.045 | 2.127 | 180,456 | +0.08(+3.96%) |
Dec 07, 2017 | 2.013 | 2.051 | 1.984 | 2.046 | 189,682 | +0.02(+1.18%) |
Dec 06, 2017 | 1.965 | 2.022 | 1.965 | 2.022 | 117,193 | +0.04(+1.92%) |
Dec 05, 2017 | 1.946 | 1.984 | 1.946 | 1.984 | 292,441 | +0.03(+1.46%) |
Dec 04, 2017 | 1.965 | 1.994 | 1.955 | 1.955 | 77,808 | -0.01(-0.49%) |