Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 2.279 | 2.428 | 2.279 | 2.334 | 1,558,719 | +0.06(+2.73%) |
Feb 27, 2018 | 2.328 | 2.341 | 2.272 | 2.272 | 441,472 | -0.06(-2.40%) |
Feb 26, 2018 | 2.341 | 2.353 | 2.297 | 2.328 | 490,385 | -0.01(-0.53%) |
Feb 23, 2018 | 2.303 | 2.341 | 2.279 | 2.341 | 464,462 | +0.04(+1.89%) |
Feb 22, 2018 | 2.294 | 2.297 | 527,263 | -0.03(-1.33%) | ||
Feb 21, 2018 | 2.328 | 2.359 | 2.316 | 2.328 | 797,102 | +0.01(+0.27%) |
Feb 20, 2018 | 2.397 | 2.397 | 2.322 | 2.322 | 1,069,762 | -0.07(-2.86%) |
Feb 16, 2018 | 2.390 | 2.390 | 2.390 | 0 | -0.02(-1.03%) | |
Feb 15, 2018 | 2.415 | 2.452 | 2.390 | 2.415 | 2,205,628 | +0.02(+0.77%) |
Feb 14, 2018 | 2.335 | 2.415 | 2.335 | 2.397 | 2,030,700 | +0.04(+1.84%) |
Feb 13, 2018 | 2.292 | 2.384 | 2.285 | 2.353 | 1,695,468 | +0.04(+1.60%) |
Feb 12, 2018 | 2.335 | 2.353 | 2.307 | 2.316 | 2,808,051 | +0.09(+3.88%) |
Feb 09, 2018 | 2.174 | 2.242 | 2.125 | 2.230 | 2,185,012 | +0.07(+3.14%) |
Feb 08, 2018 | 2.205 | 2.205 | 2.156 | 2.162 | 1,625,799 | -0.04(-1.96%) |
Feb 07, 2018 | 2.100 | 2.227 | 2.100 | 2.205 | 1,622,132 | +0.10(+5.00%) |
Feb 06, 2018 | 2.045 | 2.162 | 2.020 | 2.100 | 2,068,153 | -0.03(-1.59%) |
Feb 05, 2018 | 2.162 | 2.174 | 2.115 | 2.134 | 2,026,815 | -0.05(-2.40%) |
Feb 02, 2018 | 2.230 | 2.230 | 2.150 | 2.187 | 2,644,139 | -0.06(-2.48%) |
Feb 01, 2018 | 2.131 | 2.255 | 2.131 | 2.242 | 2,776,844 | +0.11(+4.91%) |
Jan 31, 2018 | 2.236 | 2.245 | 2.119 | 2.137 | 4,901,637 | -0.10(-4.42%) |
Jan 30, 2018 | 2.316 | 2.335 | 2.193 | 2.236 | 1,274,668 | -0.10(-4.23%) |
Jan 29, 2018 | 2.341 | 2.378 | 2.329 | 2.335 | 985,643 | -0.02(-1.05%) |
Jan 26, 2018 | 2.390 | 2.409 | 2.347 | 2.360 | 1,303,591 | -0.01(-0.52%) |
Jan 25, 2018 | 2.378 | 2.387 | 2.341 | 2.372 | 1,492,944 | +0.02(+0.79%) |
Jan 24, 2018 | 2.372 | 2.390 | 2.347 | 2.353 | 1,304,427 | +0.00(+0.00%) |
Jan 23, 2018 | 2.366 | 2.390 | 2.347 | 2.353 | 969,591 | -0.02(-1.04%) |
Jan 22, 2018 | 2.409 | 2.421 | 2.360 | 2.378 | 1,765,295 | -0.04(-1.79%) |
Jan 19, 2018 | 2.378 | 2.434 | 2.360 | 2.421 | 1,917,572 | +0.02(+0.77%) |
Jan 18, 2018 | 2.397 | 2.427 | 2.397 | 2.403 | 1,342,394 | -0.01(-0.26%) |
Jan 17, 2018 | 2.378 | 2.421 | 2.378 | 2.409 | 1,767,546 | +0.04(+1.83%) |
Jan 16, 2018 | 2.372 | 2.434 | 2.335 | 2.366 | 2,623,507 | +0.02(+1.06%) |
Jan 12, 2018 | 2.341 | 2.341 | 2.341 | 0 | -0.02(-0.79%) | |
Jan 11, 2018 | 2.360 | 2.409 | 2.347 | 2.360 | 764,891 | +0.00(+0.00%) |
Jan 10, 2018 | 2.360 | 2.360 | 1,206,983 | +0.02(+0.79%) | ||
Jan 09, 2018 | 2.341 | 2.360 | 2.316 | 2.341 | 1,548,599 | +0.00(+0.00%) |
Jan 08, 2018 | 2.353 | 2.366 | 2.304 | 2.341 | 2,016,578 | -0.03(-1.30%) |
Jan 05, 2018 | 2.390 | 2.415 | 2.353 | 2.372 | 1,304,009 | -0.01(-0.52%) |
Jan 04, 2018 | 2.378 | 2.421 | 2.366 | 2.384 | 1,581,498 | +0.02(+1.05%) |
Jan 03, 2018 | 2.304 | 2.384 | 2.304 | 2.360 | 1,002,496 | +0.06(+2.41%) |
Jan 02, 2018 | 2.217 | 2.322 | 2.217 | 2.304 | 1,277,730 | +0.09(+3.90%) |
Dec 29, 2017 | 2.217 | 2.217 | 2.217 | 0 | -0.06(-2.45%) | |
Dec 28, 2017 | 2.211 | 2.285 | 2.211 | 2.273 | 935,063 | +0.05(+2.22%) |
Dec 27, 2017 | 2.205 | 2.255 | 2.205 | 2.224 | 800,553 | +0.00(+0.00%) |
Dec 26, 2017 | 2.230 | 2.267 | 2.217 | 2.224 | 776,014 | -0.03(-1.37%) |
Dec 22, 2017 | 2.224 | 2.279 | 2.214 | 2.255 | 804,931 | +0.03(+1.39%) |
Dec 21, 2017 | 2.205 | 2.255 | 2.205 | 2.224 | 998,543 | +0.03(+1.41%) |
Dec 20, 2017 | 2.199 | 2.214 | 2.174 | 2.193 | 672,025 | -0.01(-0.56%) |
Dec 19, 2017 | 2.205 | 2.224 | 2.174 | 2.205 | 849,970 | +0.00(+0.00%) |
Dec 18, 2017 | 2.248 | 2.267 | 2.199 | 2.205 | 1,179,972 | -0.01(-0.28%) |
Dec 15, 2017 | 2.255 | 2.255 | 2.211 | 2.211 | 1,017,413 | -0.02(-1.11%) |
Dec 14, 2017 | 2.255 | 2.285 | 2.217 | 2.236 | 894,879 | -0.04(-1.63%) |
Dec 13, 2017 | 2.329 | 2.335 | 2.267 | 2.273 | 662,839 | -0.05(-2.13%) |
Dec 12, 2017 | 2.273 | 2.341 | 2.273 | 2.322 | 802,988 | +0.05(+2.17%) |
Dec 11, 2017 | 2.248 | 2.310 | 2.242 | 2.273 | 1,393,066 | +0.02(+0.82%) |
Dec 08, 2017 | 2.255 | 2.273 | 2.230 | 2.255 | 807,568 | +0.00(+0.00%) |
Dec 07, 2017 | 2.211 | 2.258 | 2.193 | 941,241 | +0.00(+0.00%) | |
Dec 06, 2017 | 2.248 | 2.260 | 2.211 | 2.211 | 751,876 | -0.04(-1.92%) |
Dec 05, 2017 | 2.273 | 2.285 | 2.255 | 2.255 | 606,446 | -0.02(-1.08%) |
Dec 04, 2017 | 2.341 | 2.347 | 2.322 | 2.279 | 762,763 | -0.06(-2.64%) |