Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 2.047 | 2.047 | 2.047 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 2.023 | 2.063 | 2.023 | 2.047 | 2,372,919 | +0.02(+0.78%) |
Mar 27, 2018 | 2.071 | 2.094 | 2.023 | 2.031 | 2,124,148 | -0.02(-1.15%) |
Mar 26, 2018 | 2.047 | 2.059 | 2.031 | 2.055 | 3,089,822 | +0.02(+0.78%) |
Mar 23, 2018 | 2.047 | 2.055 | 2.031 | 2.039 | 1,209,354 | +0.00(+0.00%) |
Mar 22, 2018 | 2.039 | 2.063 | 2.031 | 2.039 | 2,335,620 | -0.02(-0.77%) |
Mar 21, 2018 | 2.055 | 2.063 | 2.055 | 2.055 | 420,671 | +0.00(+0.00%) |
Mar 20, 2018 | 2.047 | 2.063 | 2.044 | 2.055 | 1,524,465 | +0.01(+0.39%) |
Mar 19, 2018 | 2.055 | 2.063 | 2.031 | 2.047 | 929,414 | +0.00(+0.00%) |
Mar 16, 2018 | 2.055 | 2.071 | 2.047 | 2.047 | 3,744,950 | -0.02(-0.77%) |
Mar 15, 2018 | 2.047 | 2.063 | 2.047 | 2.063 | 613,325 | +0.01(+0.38%) |
Mar 14, 2018 | 2.063 | 2.063 | 2.063 | 2.055 | 1,011,785 | -0.01(-0.38%) |
Mar 13, 2018 | 2.055 | 2.063 | 2.055 | 2.063 | 779,903 | +0.01(+0.38%) |
Mar 12, 2018 | 2.047 | 2.063 | 2.047 | 2.055 | 306,075 | +0.00(+0.00%) |
Mar 09, 2018 | 2.063 | 2.063 | 2.039 | 2.055 | 2,705,239 | -0.10(-4.76%) |
Mar 08, 2018 | 2.110 | 2.157 | 2.086 | 2.157 | 4,954,396 | +0.24(+12.81%) |
Mar 07, 2018 | 1.912 | 1.912 | 1,054,388 | +0.01(+0.41%) | ||
Mar 06, 2018 | 1.905 | 1.920 | 1.905 | 1.905 | 573,089 | +0.02(+0.84%) |
Mar 05, 2018 | 1.897 | 1.897 | 1.873 | 1.889 | 952,399 | -0.02(-1.24%) |
Mar 02, 2018 | 1.881 | 1.920 | 1.865 | 1.912 | 625,378 | +0.02(+1.26%) |
Mar 01, 2018 | 1.897 | 1.897 | 1.881 | 1.889 | 785,460 | -0.02(-0.83%) |
Feb 28, 2018 | 1.905 | 1.912 | 1.889 | 1.905 | 471,848 | +0.00(+0.00%) |
Feb 27, 2018 | 1.912 | 1.936 | 1.905 | 1.905 | 459,265 | -0.02(-1.23%) |
Feb 26, 2018 | 1.912 | 1.936 | 1.912 | 1.928 | 519,825 | +0.02(+0.83%) |
Feb 23, 2018 | 1.897 | 1.920 | 1.897 | 1.912 | 564,201 | +0.02(+0.83%) |
Feb 22, 2018 | 1.897 | 1,114,033 | +0.00(+0.00%) | |||
Feb 21, 2018 | 1.928 | 1.928 | 1.897 | 1.897 | 876,195 | -0.03(-1.64%) |
Feb 20, 2018 | 1.944 | 1.944 | 1.912 | 1.928 | 908,333 | -0.02(-1.21%) |
Feb 16, 2018 | 1.952 | 1.952 | 1.952 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 1.936 | 1.984 | 1.920 | 1.952 | 2,444,769 | -0.02(-0.80%) |
Feb 14, 2018 | 1.873 | 1.976 | 1.873 | 1.968 | 1,187,066 | +0.09(+4.62%) |
Feb 13, 2018 | 1.873 | 1.889 | 1.865 | 1.881 | 516,096 | +0.00(+0.00%) |
Feb 12, 2018 | 1.889 | 1.889 | 1.865 | 1.881 | 545,350 | +0.00(+0.00%) |
Feb 09, 2018 | 1.865 | 1.897 | 1.841 | 1.881 | 1,960,390 | +0.04(+2.15%) |
Feb 08, 2018 | 1.881 | 1.897 | 1.833 | 1.841 | 2,168,886 | -0.06(-2.92%) |
Feb 07, 2018 | 1.905 | 1.912 | 1.897 | 1.897 | 989,531 | -0.01(-0.42%) |
Feb 06, 2018 | 1.889 | 1.912 | 1.873 | 1.905 | 5,136,312 | +0.00(+0.21%) |
Feb 05, 2018 | 1.928 | 1.936 | 1.897 | 1.901 | 1,642,106 | -0.03(-1.43%) |
Feb 02, 2018 | 1.944 | 1.952 | 1.920 | 1.928 | 1,918,269 | -0.01(-0.41%) |
Feb 01, 2018 | 1.928 | 1.952 | 1.928 | 1.936 | 1,217,219 | +0.01(+0.41%) |
Jan 31, 2018 | 1.944 | 1.960 | 1.928 | 1.928 | 1,317,164 | -0.02(-1.21%) |
Jan 30, 2018 | 1.952 | 1.952 | 1.944 | 1.952 | 1,017,945 | -0.02(-1.20%) |
Jan 29, 2018 | 1.984 | 1.984 | 1.952 | 1.976 | 803,074 | -0.02(-0.79%) |
Jan 26, 2018 | 1.976 | 1.992 | 1.976 | 1.992 | 1,193,065 | +0.03(+1.61%) |
Jan 25, 2018 | 1.984 | 1.999 | 1.960 | 1.960 | 1,594,137 | -0.03(-1.59%) |
Jan 24, 2018 | 1.960 | 2.015 | 1.952 | 1.992 | 2,890,581 | +0.02(+1.20%) |
Jan 23, 2018 | 1.960 | 1.976 | 1.960 | 1.968 | 755,854 | +0.06(+3.32%) |
Jan 22, 2018 | 1.920 | 1.920 | 1.881 | 1.905 | 1,113,931 | -0.02(-1.23%) |
Jan 19, 2018 | 1.905 | 1.928 | 1.905 | 1.928 | 1,535,289 | +0.02(+0.83%) |
Jan 18, 2018 | 1.936 | 1.936 | 1.897 | 1.912 | 1,173,486 | -0.01(-0.41%) |
Jan 17, 2018 | 1.905 | 1.920 | 1.897 | 1.920 | 1,463,215 | +0.02(+0.83%) |
Jan 16, 2018 | 1.912 | 1.928 | 1.905 | 1.905 | 1,031,990 | +0.01(+0.42%) |
Jan 12, 2018 | 1.897 | 1.897 | 1.897 | 0 | +0.02(+0.84%) | |
Jan 11, 2018 | 1.877 | 1.889 | 1.865 | 1.881 | 1,329,678 | -0.02(-0.83%) |
Jan 10, 2018 | 1.889 | 1.897 | 1,534,433 | -0.07(-3.61%) | ||
Jan 09, 2018 | 1.968 | 1.976 | 1.968 | 1.968 | 510,484 | -0.01(-0.40%) |
Jan 08, 2018 | 1.968 | 1.976 | 1.960 | 1.976 | 1,040,599 | +0.02(+1.21%) |
Jan 05, 2018 | 1.928 | 1.960 | 1.928 | 1.952 | 2,461,852 | +0.02(+1.23%) |
Jan 04, 2018 | 1.944 | 1.944 | 1.920 | 1.928 | 1,369,277 | -0.02(-0.81%) |
Jan 03, 2018 | 1.952 | 1.952 | 1.928 | 1.944 | 827,783 | +0.02(+0.82%) |