Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2.820 | 2.840 | 2.700 | 2.750 | 607,337 | -0.06(-2.14%) |
Apr 27, 2018 | 2.660 | 2.850 | 2.590 | 2.810 | 674,768 | +0.13(+4.85%) |
Apr 26, 2018 | 2.750 | 2.810 | 2.600 | 2.680 | 584,385 | -0.08(-2.90%) |
Apr 25, 2018 | 2.730 | 2.810 | 2.660 | 2.760 | 626,681 | +0.02(+0.73%) |
Apr 24, 2018 | 2.800 | 2.850 | 2.620 | 2.740 | 666,197 | -0.01(-0.36%) |
Apr 23, 2018 | 2.880 | 2.955 | 2.680 | 2.750 | 1,224,860 | -0.13(-4.51%) |
Apr 20, 2018 | 2.810 | 2.960 | 2.770 | 2.880 | 1,009,166 | +0.06(+2.13%) |
Apr 19, 2018 | 2.900 | 3.050 | 2.790 | 2.820 | 1,119,461 | -0.07(-2.42%) |
Apr 18, 2018 | 2.720 | 2.980 | 2.650 | 2.890 | 1,824,252 | +0.17(+6.25%) |
Apr 17, 2018 | 2.550 | 2.840 | 2.480 | 2.720 | 1,657,505 | +0.18(+7.09%) |
Apr 16, 2018 | 2.550 | 2.620 | 2.460 | 2.540 | 423,702 | -0.02(-0.78%) |
Apr 13, 2018 | 2.590 | 2.630 | 2.540 | 2.560 | 404,624 | -0.02(-0.78%) |
Apr 12, 2018 | 2.540 | 2.660 | 2.530 | 2.580 | 646,036 | +0.06(+2.38%) |
Apr 11, 2018 | 2.460 | 2.550 | 2.401 | 2.520 | 519,329 | +0.05(+2.02%) |
Apr 10, 2018 | 2.500 | 2.590 | 2.360 | 2.470 | 845,641 | +0.01(+0.41%) |
Apr 09, 2018 | 2.450 | 2.749 | 2.410 | 2.460 | 2,096,223 | +0.04(+1.65%) |
Apr 06, 2018 | 2.230 | 2.609 | 2.200 | 2.420 | 3,361,418 | +0.15(+6.61%) |
Apr 05, 2018 | 2.160 | 2.300 | 2.140 | 2.270 | 3,225,258 | +0.12(+5.58%) |
Apr 04, 2018 | 1.960 | 2.280 | 1.960 | 2.150 | 2,374,341 | +0.14(+6.97%) |
Apr 03, 2018 | 1.970 | 2.150 | 1.970 | 2.010 | 839,822 | -0.03(-1.47%) |
Apr 02, 2018 | 2.090 | 2.230 | 1.920 | 2.040 | 1,505,854 | -0.07(-3.32%) |
Mar 29, 2018 | 2.110 | 2.110 | 2.110 | 0 | +0.18(+9.33%) | |
Mar 28, 2018 | 2.100 | 2.190 | 1.790 | 1.930 | 1,595,402 | -0.18(-8.53%) |
Mar 27, 2018 | 2.180 | 2.270 | 2.090 | 2.110 | 700,042 | -0.07(-3.21%) |
Mar 26, 2018 | 2.230 | 2.350 | 2.090 | 2.180 | 1,058,068 | -0.02(-0.91%) |
Mar 23, 2018 | 2.150 | 2.350 | 2.150 | 2.200 | 1,254,988 | +0.05(+2.33%) |
Mar 22, 2018 | 1.960 | 2.220 | 1.950 | 2.150 | 1,418,473 | +0.17(+8.59%) |
Mar 21, 2018 | 1.970 | 2.280 | 1.950 | 1.980 | 3,606,696 | +0.03(+1.54%) |
Mar 20, 2018 | 1.750 | 1.990 | 1.690 | 1.950 | 4,916,931 | +0.20(+11.43%) |
Mar 19, 2018 | 1.820 | 1.820 | 1.670 | 1.750 | 674,305 | -0.08(-4.37%) |
Mar 16, 2018 | 1.770 | 1.860 | 1.751 | 1.830 | 1,086,695 | +0.08(+4.57%) |
Mar 15, 2018 | 1.690 | 1.760 | 1.661 | 1.750 | 669,819 | +0.06(+3.55%) |
Mar 14, 2018 | 1.720 | 1.740 | 1.530 | 1.690 | 1,035,478 | -0.02(-1.17%) |
Mar 13, 2018 | 1.850 | 1.960 | 1.680 | 1.710 | 1,476,210 | -0.11(-6.04%) |
Mar 12, 2018 | 1.720 | 1.900 | 1.600 | 1.820 | 2,313,224 | +0.11(+6.43%) |
Mar 09, 2018 | 1.420 | 1.880 | 1.380 | 1.710 | 7,553,496 | +0.29(+20.42%) |
Mar 08, 2018 | 1.380 | 1.440 | 1.349 | 1.420 | 2,107,853 | +0.00(+0.00%) |
Mar 07, 2018 | 1.480 | 1.420 | 1,524,188 | +0.06(+4.41%) | ||
Mar 06, 2018 | 1.400 | 1.440 | 1.370 | 1.360 | 1,859,897 | -0.11(-7.48%) |
Mar 05, 2018 | 1.290 | 1.530 | 1.280 | 1.470 | 4,976,804 | +0.19(+14.84%) |
Mar 02, 2018 | 1.210 | 1.380 | 1.200 | 1.280 | 1,933,880 | +0.03(+2.40%) |
Mar 01, 2018 | 1.210 | 1.370 | 1.115 | 1.250 | 2,661,340 | -0.04(-3.10%) |
Feb 28, 2018 | 1.500 | 1.560 | 1.220 | 1.290 | 12,375,264 | +0.06(+4.88%) |
Feb 27, 2018 | 1.110 | 1.290 | 1.070 | 1.230 | 4,048,529 | +0.07(+6.03%) |
Feb 26, 2018 | 1.050 | 1.250 | 0.9000 | 1.160 | 9,353,528 | +0.13(+12.62%) |
Feb 23, 2018 | 0.5910 | 1.080 | 0.5629 | 1.030 | 15,729,643 | +0.43(+71.95%) |
Feb 22, 2018 | 0.6060 | 0.6282 | 0.5853 | 0.5990 | 102,232 | -0.00(-0.17%) |
Feb 21, 2018 | 0.6083 | 0.6300 | 0.5811 | 0.6000 | 155,580 | -0.00(-0.82%) |
Feb 20, 2018 | 0.5723 | 0.6270 | 0.5504 | 0.6050 | 265,042 | +0.03(+5.60%) |
Feb 16, 2018 | 0.5729 | 0.5729 | 0.5729 | 0 | -0.01(-1.93%) | |
Feb 15, 2018 | 0.6087 | 0.6298 | 0.5805 | 0.5842 | 56,751 | -0.02(-3.87%) |
Feb 14, 2018 | 0.5859 | 0.6346 | 0.5681 | 0.6077 | 232,811 | +0.04(+6.58%) |
Feb 13, 2018 | 0.5612 | 0.5999 | 0.5612 | 0.5702 | 244,664 | +0.01(+1.60%) |
Feb 12, 2018 | 0.5338 | 0.5855 | 0.5200 | 0.5612 | 150,121 | +0.03(+5.89%) |
Feb 09, 2018 | 0.5212 | 0.5600 | 0.5212 | 0.5300 | 108,355 | +0.00(+0.00%) |
Feb 08, 2018 | 0.5398 | 0.5780 | 0.5228 | 0.5300 | 281,623 | -0.02(-3.64%) |
Feb 07, 2018 | 0.5456 | 0.5500 | 0.5301 | 0.5500 | 139,517 | +0.00(+0.00%) |
Feb 06, 2018 | 0.5000 | 0.5501 | 0.5000 | 0.5500 | 329,141 | +0.01(+2.38%) |
Feb 05, 2018 | 0.5890 | 0.5890 | 0.5311 | 0.5372 | 794,028 | -0.06(-9.53%) |
Feb 02, 2018 | 0.6419 | 0.6419 | 0.5900 | 0.5938 | 313,082 | -0.05(-7.74%) |