Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 2.200 | 2.200 | 2.110 | 2.130 | 128,953 | -0.06(-2.74%) |
Feb 27, 2018 | 2.150 | 2.200 | 2.150 | 2.190 | 126,103 | +0.04(+1.86%) |
Feb 26, 2018 | 2.190 | 2.250 | 2.140 | 2.150 | 335,813 | -0.03(-1.38%) |
Feb 23, 2018 | 2.170 | 2.270 | 2.160 | 2.180 | 161,471 | +0.02(+0.93%) |
Feb 22, 2018 | 2.150 | 2.160 | 166,003 | -0.02(-0.92%) | ||
Feb 21, 2018 | 2.240 | 2.250 | 2.170 | 2.180 | 226,408 | -0.06(-2.68%) |
Feb 20, 2018 | 2.310 | 2.349 | 2.200 | 2.240 | 223,846 | -0.04(-1.75%) |
Feb 16, 2018 | 2.280 | 2.280 | 2.280 | 0 | +0.05(+2.24%) | |
Feb 15, 2018 | 2.390 | 2.400 | 2.200 | 2.230 | 313,670 | -0.15(-6.30%) |
Feb 14, 2018 | 2.290 | 2.470 | 2.290 | 2.380 | 452,788 | +0.09(+3.93%) |
Feb 13, 2018 | 2.270 | 2.290 | 2.200 | 2.290 | 201,057 | +0.02(+0.88%) |
Feb 12, 2018 | 2.220 | 2.285 | 2.190 | 2.270 | 117,782 | +0.09(+4.13%) |
Feb 09, 2018 | 2.240 | 2.250 | 2.080 | 2.180 | 326,532 | -0.01(-0.46%) |
Feb 08, 2018 | 2.290 | 2.300 | 2.180 | 2.190 | 152,082 | -0.08(-3.52%) |
Feb 07, 2018 | 2.250 | 2.300 | 2.250 | 2.270 | 132,476 | +0.03(+1.34%) |
Feb 06, 2018 | 2.180 | 2.280 | 2.150 | 2.240 | 110,950 | +0.06(+2.75%) |
Feb 05, 2018 | 2.200 | 2.330 | 2.150 | 2.180 | 310,023 | -0.04(-1.80%) |
Feb 02, 2018 | 2.350 | 2.370 | 2.180 | 2.220 | 356,028 | -0.15(-6.33%) |
Feb 01, 2018 | 2.420 | 2.428 | 2.360 | 2.370 | 104,135 | -0.03(-1.25%) |
Jan 31, 2018 | 2.430 | 2.450 | 2.360 | 2.400 | 221,272 | -0.01(-0.41%) |
Jan 30, 2018 | 2.440 | 2.440 | 2.420 | 2.410 | 182,203 | -0.03(-1.23%) |
Jan 29, 2018 | 2.470 | 2.579 | 2.400 | 2.440 | 178,276 | -0.03(-1.21%) |
Jan 26, 2018 | 2.510 | 2.510 | 2.380 | 2.470 | 297,984 | -0.01(-0.40%) |
Jan 25, 2018 | 2.540 | 2.650 | 2.440 | 2.480 | 742,076 | -0.05(-1.98%) |
Jan 24, 2018 | 2.650 | 2.650 | 2.470 | 2.530 | 295,335 | -0.10(-3.80%) |
Jan 23, 2018 | 2.620 | 2.630 | 2.500 | 2.630 | 298,323 | +0.03(+1.15%) |
Jan 22, 2018 | 2.430 | 2.640 | 2.430 | 2.600 | 771,742 | +0.18(+7.44%) |
Jan 19, 2018 | 2.360 | 2.440 | 2.350 | 2.420 | 210,539 | +0.06(+2.54%) |
Jan 18, 2018 | 2.400 | 2.405 | 2.340 | 2.360 | 113,110 | -0.05(-2.07%) |
Jan 17, 2018 | 2.360 | 2.440 | 2.360 | 2.410 | 177,173 | +0.05(+2.12%) |
Jan 16, 2018 | 2.450 | 2.460 | 2.330 | 2.360 | 216,447 | -0.06(-2.48%) |
Jan 12, 2018 | 2.420 | 2.420 | 2.420 | 0 | +0.09(+3.86%) | |
Jan 11, 2018 | 2.300 | 2.385 | 2.298 | 2.330 | 140,909 | +0.02(+0.87%) |
Jan 10, 2018 | 2.320 | 2.330 | 2.280 | 2.310 | 149,959 | -0.01(-0.43%) |
Jan 09, 2018 | 2.320 | 2.370 | 2.280 | 2.320 | 183,136 | +0.01(+0.43%) |
Jan 08, 2018 | 2.310 | 2.330 | 2.280 | 2.310 | 266,981 | -0.02(-0.86%) |
Jan 05, 2018 | 2.360 | 2.385 | 2.290 | 2.330 | 251,431 | -0.04(-1.69%) |
Jan 04, 2018 | 2.430 | 2.490 | 2.330 | 2.370 | 306,621 | -0.05(-2.07%) |
Jan 03, 2018 | 2.310 | 2.540 | 2.290 | 2.420 | 1,215,619 | +0.12(+5.22%) |
Jan 02, 2018 | 2.270 | 2.320 | 2.250 | 2.300 | 188,887 | +0.08(+3.60%) |
Dec 29, 2017 | 2.220 | 2.220 | 2.220 | 0 | -0.11(-4.72%) | |
Dec 28, 2017 | 2.210 | 2.370 | 2.200 | 2.330 | 323,233 | +0.13(+5.91%) |
Dec 27, 2017 | 2.080 | 2.250 | 2.080 | 2.200 | 444,614 | +0.10(+4.76%) |
Dec 26, 2017 | 2.150 | 2.150 | 2.030 | 2.100 | 379,581 | -0.03(-1.41%) |
Dec 22, 2017 | 2.170 | 2.170 | 2.110 | 2.130 | 182,751 | -0.03(-1.39%) |
Dec 21, 2017 | 2.100 | 2.200 | 2.050 | 2.160 | 354,961 | +0.04(+1.89%) |
Dec 20, 2017 | 2.200 | 2.200 | 2.120 | 2.120 | 446,063 | -0.09(-4.07%) |
Dec 19, 2017 | 2.420 | 2.430 | 2.118 | 2.210 | 1,262,261 | -0.20(-8.30%) |
Dec 18, 2017 | 2.390 | 2.450 | 2.380 | 2.410 | 113,976 | +0.02(+0.84%) |
Dec 15, 2017 | 2.410 | 2.480 | 2.370 | 2.390 | 190,871 | -0.01(-0.42%) |
Dec 14, 2017 | 2.480 | 2.520 | 2.390 | 2.400 | 146,341 | -0.05(-2.04%) |
Dec 13, 2017 | 2.370 | 2.540 | 2.370 | 2.450 | 258,143 | +0.08(+3.38%) |
Dec 12, 2017 | 2.440 | 2.500 | 2.370 | 2.370 | 176,991 | -0.06(-2.47%) |
Dec 11, 2017 | 2.350 | 2.478 | 2.350 | 2.430 | 257,637 | +0.08(+3.40%) |
Dec 08, 2017 | 2.350 | 2.400 | 2.330 | 2.350 | 158,798 | +0.01(+0.43%) |
Dec 07, 2017 | 2.300 | 2.370 | 2.300 | 2.340 | 149,825 | +0.04(+1.74%) |
Dec 06, 2017 | 2.320 | 2.410 | 2.290 | 2.300 | 152,023 | -0.03(-1.29%) |
Dec 05, 2017 | 2.390 | 2.400 | 2.290 | 2.330 | 264,464 | -0.06(-2.51%) |
Dec 04, 2017 | 2.450 | 2.503 | 2.370 | 2.390 | 260,442 | -0.06(-2.45%) |