Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 2.320 | 2.370 | 2.270 | 2.280 | 62,472 | -0.04(-1.72%) |
Feb 27, 2018 | 2.310 | 2.360 | 2.260 | 2.320 | 201,697 | -0.01(-0.43%) |
Feb 26, 2018 | 2.340 | 2.390 | 2.300 | 2.330 | 172,325 | +0.02(+0.87%) |
Feb 23, 2018 | 2.410 | 2.450 | 2.310 | 2.310 | 134,353 | -0.09(-3.75%) |
Feb 22, 2018 | 2.540 | 2.540 | 2.400 | 2.400 | 99,792 | -0.06(-2.44%) |
Feb 21, 2018 | 2.550 | 2.550 | 2.390 | 2.460 | 160,076 | -0.09(-3.53%) |
Feb 20, 2018 | 2.590 | 2.590 | 2.470 | 2.550 | 187,684 | -0.04(-1.54%) |
Feb 16, 2018 | 2.590 | 2.590 | 2.590 | 0 | -0.09(-3.36%) | |
Feb 15, 2018 | 2.350 | 2.700 | 2.300 | 2.680 | 430,015 | +0.42(+18.58%) |
Feb 14, 2018 | 2.200 | 2.360 | 2.180 | 2.260 | 789,786 | +0.10(+4.63%) |
Feb 13, 2018 | 2.090 | 2.170 | 2.090 | 2.160 | 114,219 | +0.08(+3.85%) |
Feb 12, 2018 | 2.010 | 2.160 | 2.010 | 2.080 | 396,308 | -0.03(-1.42%) |
Feb 09, 2018 | 2.180 | 2.190 | 2.030 | 2.110 | 272,870 | -0.06(-2.76%) |
Feb 08, 2018 | 2.170 | 2.220 | 2.120 | 2.170 | 139,819 | +0.03(+1.40%) |
Feb 07, 2018 | 2.200 | 2.250 | 2.120 | 2.140 | 160,482 | -0.08(-3.60%) |
Feb 06, 2018 | 2.210 | 2.260 | 2.170 | 2.220 | 133,216 | +0.01(+0.45%) |
Feb 05, 2018 | 2.080 | 2.340 | 2.050 | 2.210 | 198,224 | +0.09(+4.25%) |
Feb 02, 2018 | 2.340 | 2.500 | 2.050 | 2.120 | 573,601 | -0.22(-9.40%) |
Feb 01, 2018 | 2.250 | 2.400 | 2.250 | 2.340 | 541,211 | -0.03(-1.27%) |
Jan 31, 2018 | 2.310 | 2.400 | 2.310 | 2.370 | 139,649 | +0.03(+1.28%) |
Jan 30, 2018 | 2.440 | 2.500 | 2.310 | 2.340 | 309,748 | -0.16(-6.40%) |
Jan 29, 2018 | 2.620 | 2.620 | 2.410 | 2.500 | 180,077 | -0.02(-0.79%) |
Jan 26, 2018 | 2.590 | 2.590 | 2.470 | 2.520 | 506,945 | -0.08(-3.08%) |
Jan 25, 2018 | 2.860 | 2.900 | 2.560 | 2.600 | 922,886 | -0.23(-8.13%) |
Jan 24, 2018 | 2.800 | 2.950 | 2.790 | 2.830 | 300,589 | +0.01(+0.35%) |
Jan 23, 2018 | 2.990 | 2.990 | 2.800 | 2.820 | 424,891 | -0.25(-8.14%) |
Jan 22, 2018 | 3.250 | 3.250 | 2.910 | 3.070 | 264,340 | -0.18(-5.54%) |
Jan 19, 2018 | 3.180 | 3.300 | 3.100 | 3.250 | 462,215 | +0.09(+2.85%) |
Jan 18, 2018 | 3.260 | 3.260 | 3.060 | 3.160 | 335,577 | -0.04(-1.25%) |
Jan 17, 2018 | 3.250 | 3.380 | 3.000 | 3.200 | 577,594 | +0.06(+1.91%) |
Jan 16, 2018 | 2.820 | 3.180 | 2.750 | 3.140 | 938,293 | +0.34(+12.14%) |
Jan 15, 2018 | 2.660 | 2.800 | 2.520 | 2.800 | 330,437 | +0.18(+6.87%) |
Jan 12, 2018 | 2.550 | 2.650 | 2.480 | 2.620 | 275,795 | +0.10(+3.97%) |
Jan 11, 2018 | 2.680 | 2.690 | 2.400 | 2.520 | 276,982 | -0.07(-2.70%) |
Jan 10, 2018 | 2.450 | 2.660 | 2.430 | 2.590 | 217,087 | +0.16(+6.58%) |
Jan 09, 2018 | 2.510 | 2.570 | 2.430 | 2.430 | 280,725 | -0.30(-10.99%) |
Jan 08, 2018 | 2.750 | 2.790 | 2.670 | 2.730 | 282,815 | -0.06(-2.15%) |
Jan 05, 2018 | 2.780 | 2.790 | 2.680 | 2.790 | 251,080 | +0.01(+0.36%) |
Jan 04, 2018 | 2.700 | 2.780 | 2.640 | 2.780 | 295,274 | +0.13(+4.91%) |
Jan 03, 2018 | 2.460 | 2.650 | 2.400 | 2.650 | 442,639 | +0.18(+7.29%) |
Jan 02, 2018 | 2.540 | 2.550 | 2.350 | 2.470 | 239,964 | +0.01(+0.41%) |
Dec 29, 2017 | 2.460 | 2.460 | 2.460 | 0 | +0.08(+3.36%) | |
Dec 28, 2017 | 2.560 | 2.600 | 2.240 | 2.380 | 729,784 | -0.03(-1.24%) |
Dec 27, 2017 | 2.260 | 2.830 | 2.260 | 2.410 | 708,190 | +0.13(+5.70%) |
Dec 22, 2017 | 2.390 | 2.390 | 2.180 | 2.280 | 1,010,356 | -0.07(-2.98%) |
Dec 21, 2017 | 2.500 | 2.540 | 2.310 | 2.350 | 441,049 | -0.21(-8.20%) |
Dec 20, 2017 | 2.640 | 2.640 | 2.510 | 2.560 | 254,248 | -0.07(-2.66%) |
Dec 19, 2017 | 2.660 | 2.690 | 2.500 | 2.630 | 367,218 | +0.03(+1.15%) |
Dec 18, 2017 | 2.500 | 2.670 | 2.410 | 2.600 | 1,013,327 | -0.25(-8.77%) |
Dec 15, 2017 | 2.910 | 3.010 | 2.740 | 2.850 | 636,332 | -0.05(-1.72%) |
Dec 14, 2017 | 3.050 | 3.070 | 2.780 | 2.900 | 495,152 | -0.15(-4.92%) |
Dec 13, 2017 | 3.110 | 3.200 | 3.020 | 3.050 | 322,566 | -0.19(-5.86%) |
Dec 12, 2017 | 2.870 | 3.390 | 2.700 | 3.240 | 1,698,097 | +0.44(+15.71%) |
Dec 11, 2017 | 3.590 | 3.590 | 2.650 | 2.800 | 2,614,132 | -1.09(-28.02%) |
Dec 08, 2017 | 4.900 | 4.950 | 3.850 | 3.890 | 3,222,246 | -0.25(-6.04%) |
Dec 07, 2017 | 3.600 | 4.140 | 3.310 | 4.140 | 1,144,578 | +0.63(+17.95%) |
Dec 06, 2017 | 3.240 | 3.530 | 2.980 | 3.510 | 2,521,762 | +0.59(+20.21%) |
Dec 05, 2017 | 3.000 | 3.000 | 2.850 | 2.920 | 313,233 | +0.02(+0.69%) |
Dec 04, 2017 | 2.750 | 3.040 | 2.640 | 2.900 | 919,818 | +0.22(+8.21%) |