Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 2.270 | 2.475 | 2.260 | 2.310 | 3,085,904 | +0.08(+3.59%) |
Feb 27, 2018 | 2.250 | 2.290 | 2.200 | 2.230 | 866,571 | -0.02(-0.89%) |
Feb 26, 2018 | 2.230 | 2.270 | 2.170 | 2.250 | 976,351 | +0.02(+0.90%) |
Feb 23, 2018 | 2.250 | 2.250 | 2.130 | 2.230 | 1,493,304 | +0.00(+0.00%) |
Feb 22, 2018 | 2.230 | 652,779 | -0.02(-0.89%) | |||
Feb 21, 2018 | 2.240 | 2.360 | 2.230 | 2.250 | 1,089,536 | +0.01(+0.45%) |
Feb 20, 2018 | 2.340 | 2.380 | 2.220 | 2.240 | 2,371,172 | -0.14(-5.88%) |
Feb 16, 2018 | 2.380 | 2.380 | 2.380 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 2.320 | 2.380 | 2.240 | 2.380 | 1,641,863 | +0.09(+3.93%) |
Feb 14, 2018 | 2.210 | 2.320 | 2.160 | 2.290 | 1,579,710 | +0.06(+2.69%) |
Feb 13, 2018 | 2.160 | 2.250 | 2.110 | 2.230 | 1,588,504 | +0.03(+1.36%) |
Feb 12, 2018 | 2.230 | 2.233 | 2.113 | 2.200 | 1,977,185 | -0.05(-2.22%) |
Feb 09, 2018 | 2.400 | 2.450 | 2.025 | 2.250 | 6,042,354 | -0.15(-6.25%) |
Feb 08, 2018 | 2.600 | 2.620 | 2.410 | 2.400 | 2,542,133 | -0.18(-6.98%) |
Feb 07, 2018 | 2.650 | 2.700 | 2.535 | 2.580 | 1,909,752 | -0.04(-1.53%) |
Feb 06, 2018 | 2.480 | 2.715 | 2.450 | 2.620 | 3,497,239 | +0.06(+2.54%) |
Feb 05, 2018 | 2.570 | 2.700 | 2.400 | 2.555 | 5,716,479 | +0.05(+1.79%) |
Feb 02, 2018 | 2.400 | 2.690 | 2.335 | 2.510 | 4,724,385 | +0.11(+4.58%) |
Feb 01, 2018 | 2.450 | 2.454 | 2.320 | 2.400 | 2,192,589 | -0.05(-2.04%) |
Jan 31, 2018 | 2.600 | 2.670 | 2.320 | 2.450 | 5,919,957 | -0.08(-3.16%) |
Jan 30, 2018 | 2.450 | 2.750 | 2.300 | 2.530 | 13,760,824 | +0.18(+7.66%) |
Jan 29, 2018 | 2.020 | 2.400 | 2.010 | 2.350 | 6,361,968 | +0.33(+16.34%) |
Jan 26, 2018 | 2.000 | 2.030 | 1.990 | 2.020 | 953,729 | +0.01(+0.50%) |
Jan 25, 2018 | 2.020 | 2.030 | 1.980 | 2.010 | 1,160,041 | +0.01(+0.50%) |
Jan 24, 2018 | 2.030 | 2.040 | 1.950 | 2.000 | 1,183,065 | -0.02(-0.99%) |
Jan 23, 2018 | 1.980 | 2.020 | 1.940 | 2.020 | 1,409,686 | +0.05(+2.54%) |
Jan 22, 2018 | 1.950 | 1.980 | 1.890 | 1.970 | 1,864,063 | +0.05(+2.60%) |
Jan 19, 2018 | 1.900 | 1.920 | 1.840 | 1.920 | 2,108,249 | +0.01(+0.52%) |
Jan 18, 2018 | 1.980 | 2.000 | 1.890 | 1.910 | 1,605,829 | -0.08(-4.02%) |
Jan 17, 2018 | 2.040 | 2.050 | 1.955 | 1.990 | 1,359,414 | -0.03(-1.49%) |
Jan 16, 2018 | 2.060 | 2.180 | 2.020 | 2.020 | 4,361,133 | -0.02(-0.98%) |
Jan 12, 2018 | 2.040 | 2.040 | 2.040 | 0 | +0.10(+5.15%) | |
Jan 11, 2018 | 1.910 | 1.955 | 1.860 | 1.940 | 1,066,280 | +0.03(+1.57%) |
Jan 10, 2018 | 1.910 | 1.910 | 1,087,517 | +0.02(+1.06%) | ||
Jan 09, 2018 | 1.850 | 1.900 | 1.850 | 1.890 | 997,295 | +0.04(+2.16%) |
Jan 08, 2018 | 1.890 | 1.915 | 1.840 | 1.850 | 1,080,570 | -0.02(-1.07%) |
Jan 05, 2018 | 1.880 | 1.909 | 1.860 | 1.870 | 1,052,591 | +0.01(+0.54%) |
Jan 04, 2018 | 1.920 | 1.920 | 1.840 | 1.860 | 1,070,162 | -0.03(-1.59%) |
Jan 03, 2018 | 1.820 | 1.910 | 1.810 | 1.890 | 2,282,600 | +0.08(+4.42%) |
Jan 02, 2018 | 1.840 | 1.850 | 1.780 | 1.810 | 1,557,437 | +0.01(+0.56%) |
Dec 29, 2017 | 1.800 | 1.800 | 1.800 | 0 | -0.03(-1.64%) | |
Dec 28, 2017 | 1.860 | 1.870 | 1.810 | 1.830 | 1,564,395 | -0.02(-1.08%) |
Dec 27, 2017 | 1.860 | 1.870 | 1.810 | 1.850 | 1,866,127 | -0.03(-1.60%) |
Dec 26, 2017 | 1.940 | 1.860 | 1.880 | 1,162,708 | +0.02(+1.08%) | |
Dec 22, 2017 | 1.880 | 1.900 | 1.850 | 1.860 | 1,431,591 | -0.01(-0.53%) |
Dec 21, 2017 | 1.910 | 1.930 | 1.860 | 1.870 | 1,436,589 | -0.03(-1.58%) |
Dec 20, 2017 | 1.980 | 2.010 | 1.850 | 1.900 | 3,641,915 | -0.08(-4.04%) |
Dec 19, 2017 | 2.030 | 2.150 | 1.960 | 1.980 | 2,920,580 | -0.02(-1.00%) |
Dec 18, 2017 | 2.010 | 2.040 | 1.990 | 2.000 | 1,387,275 | +0.02(+1.01%) |
Dec 15, 2017 | 1.990 | 2.010 | 1.980 | 1.980 | 3,024,161 | +0.01(+0.51%) |
Dec 14, 2017 | 2.010 | 2.030 | 1.950 | 1.970 | 1,441,239 | -0.04(-1.99%) |
Dec 13, 2017 | 2.000 | 2.020 | 1.960 | 2.010 | 1,134,852 | +0.04(+2.03%) |
Dec 12, 2017 | 2.020 | 2.040 | 1.950 | 1.970 | 1,333,102 | -0.02(-1.01%) |
Dec 11, 2017 | 2.050 | 2.065 | 1.985 | 1.990 | 1,427,776 | -0.04(-1.97%) |
Dec 08, 2017 | 2.010 | 2.040 | 1.970 | 2.030 | 3,024,772 | +0.04(+2.01%) |
Dec 07, 2017 | 1.960 | 2.080 | 1.910 | 1.990 | 3,731,678 | +0.05(+2.58%) |
Dec 06, 2017 | 1.910 | 1.960 | 1.860 | 1.940 | 1,673,489 | +0.05(+2.65%) |
Dec 05, 2017 | 1.910 | 1.980 | 1.880 | 1.890 | 1,117,814 | +0.00(+0.00%) |
Dec 04, 2017 | 1.960 | 1.970 | 1.890 | 1.890 | 829,238 | -0.04(-2.07%) |