Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 1.690 | 1.690 | 1.690 | 0 | -0.06(-3.43%) | |
Mar 28, 2018 | 1.820 | 1.820 | 1.690 | 1.750 | 715,319 | -0.05(-2.78%) |
Mar 27, 2018 | 1.920 | 1.970 | 1.800 | 1.800 | 662,562 | -0.09(-4.76%) |
Mar 26, 2018 | 1.940 | 1.959 | 1.820 | 1.890 | 814,609 | -0.01(-0.53%) |
Mar 23, 2018 | 1.890 | 1.980 | 1.890 | 1.900 | 746,566 | +0.03(+1.60%) |
Mar 22, 2018 | 1.960 | 1.980 | 1.870 | 1.870 | 721,393 | -0.10(-5.08%) |
Mar 21, 2018 | 1.930 | 2.000 | 1.900 | 1.970 | 499,115 | +0.03(+1.55%) |
Mar 20, 2018 | 2.040 | 2.050 | 1.913 | 1.940 | 574,585 | -0.11(-5.37%) |
Mar 19, 2018 | 2.030 | 2.080 | 1.990 | 2.050 | 466,998 | +0.00(+0.00%) |
Mar 16, 2018 | 2.020 | 2.070 | 1.970 | 2.050 | 885,473 | +0.02(+0.99%) |
Mar 15, 2018 | 2.000 | 2.040 | 1.910 | 2.030 | 1,166,347 | +0.06(+3.05%) |
Mar 14, 2018 | 1.960 | 2.070 | 1.920 | 1.970 | 1,123,968 | +0.02(+1.03%) |
Mar 13, 2018 | 1.780 | 1.960 | 1.750 | 1.950 | 4,035,553 | -0.26(-11.76%) |
Mar 12, 2018 | 2.200 | 2.250 | 2.060 | 2.210 | 1,904,292 | +0.01(+0.45%) |
Mar 09, 2018 | 2.030 | 2.200 | 1.950 | 2.200 | 2,615,199 | +0.17(+8.37%) |
Mar 08, 2018 | 1.990 | 2.060 | 1.980 | 2.030 | 1,193,273 | +0.04(+2.01%) |
Mar 07, 2018 | 2.120 | 1.900 | 1.990 | 1,906,977 | -0.03(-1.49%) | |
Mar 06, 2018 | 1.980 | 2.040 | 1.880 | 2.020 | 1,539,563 | +0.06(+3.06%) |
Mar 05, 2018 | 1.910 | 1.980 | 1.880 | 1.960 | 1,240,701 | +0.06(+3.16%) |
Mar 02, 2018 | 1.860 | 1.915 | 1.850 | 1.900 | 1,370,601 | +0.02(+1.06%) |
Mar 01, 2018 | 1.870 | 1.900 | 1.820 | 1.880 | 753,710 | +0.02(+1.08%) |
Feb 28, 2018 | 1.850 | 1.890 | 1.811 | 1.860 | 679,885 | +0.01(+0.54%) |
Feb 27, 2018 | 1.860 | 1.920 | 1.840 | 1.850 | 592,342 | -0.03(-1.60%) |
Feb 26, 2018 | 1.950 | 1.960 | 1.870 | 1.880 | 1,191,386 | -0.01(-0.53%) |
Feb 23, 2018 | 1.850 | 1.910 | 1.820 | 1.890 | 2,163,536 | +0.09(+5.00%) |
Feb 22, 2018 | 1.800 | 1.800 | 8,424,071 | -0.71(-28.29%) | ||
Feb 21, 2018 | 2.600 | 2.650 | 2.500 | 2.510 | 489,815 | -0.08(-3.09%) |
Feb 20, 2018 | 2.490 | 2.730 | 2.461 | 2.590 | 561,826 | +0.08(+3.19%) |
Feb 16, 2018 | 2.510 | 2.510 | 2.510 | 0 | -0.13(-4.92%) | |
Feb 15, 2018 | 2.800 | 2.850 | 2.600 | 2.640 | 1,361,162 | -0.15(-5.38%) |
Feb 14, 2018 | 2.710 | 2.860 | 2.690 | 2.790 | 696,230 | +0.03(+1.09%) |
Feb 13, 2018 | 2.790 | 2.900 | 2.720 | 2.760 | 621,125 | -0.01(-0.36%) |
Feb 12, 2018 | 2.660 | 2.770 | 2.650 | 2.770 | 597,283 | +0.14(+5.32%) |
Feb 09, 2018 | 2.720 | 2.739 | 2.430 | 2.630 | 1,001,163 | -0.07(-2.59%) |
Feb 08, 2018 | 2.895 | 2.720 | 2.700 | 569,544 | -0.13(-4.59%) | |
Feb 07, 2018 | 2.710 | 2.850 | 2.660 | 2.830 | 564,543 | +0.13(+4.81%) |
Feb 06, 2018 | 2.720 | 2.860 | 2.630 | 2.700 | 1,285,704 | -0.11(-3.91%) |
Feb 05, 2018 | 2.870 | 2.910 | 2.780 | 2.810 | 838,252 | -0.09(-3.10%) |
Feb 02, 2018 | 2.900 | 2.960 | 2.860 | 2.900 | 861,566 | -0.03(-1.02%) |
Feb 01, 2018 | 2.970 | 2.980 | 2.850 | 2.930 | 657,209 | -0.03(-1.01%) |
Jan 31, 2018 | 3.040 | 3.080 | 2.950 | 2.960 | 685,167 | -0.07(-2.31%) |
Jan 30, 2018 | 3.000 | 3.080 | 3.000 | 3.030 | 603,742 | +0.00(+0.00%) |
Jan 29, 2018 | 2.970 | 3.130 | 2.970 | 3.030 | 814,103 | +0.08(+2.71%) |
Jan 26, 2018 | 3.190 | 3.240 | 2.910 | 2.950 | 1,274,373 | -0.23(-7.23%) |
Jan 25, 2018 | 3.170 | 3.295 | 3.080 | 3.180 | 1,791,452 | +0.15(+4.95%) |
Jan 24, 2018 | 3.080 | 3.120 | 2.923 | 3.030 | 782,754 | -0.03(-0.98%) |
Jan 23, 2018 | 3.040 | 3.080 | 2.980 | 3.060 | 1,346,702 | +0.05(+1.66%) |
Jan 22, 2018 | 2.970 | 3.060 | 2.950 | 3.010 | 855,135 | +0.08(+2.73%) |
Jan 19, 2018 | 2.900 | 3.000 | 2.750 | 2.930 | 1,138,093 | +0.04(+1.38%) |
Jan 18, 2018 | 2.970 | 3.000 | 2.880 | 2.890 | 1,067,877 | -0.09(-3.02%) |
Jan 17, 2018 | 2.960 | 3.000 | 2.850 | 2.980 | 637,666 | +0.06(+2.05%) |
Jan 16, 2018 | 2.980 | 3.040 | 2.880 | 2.920 | 767,481 | -0.04(-1.35%) |
Jan 12, 2018 | 2.960 | 2.960 | 2.960 | 0 | +0.03(+1.02%) | |
Jan 11, 2018 | 2.940 | 3.030 | 2.900 | 2.930 | 767,335 | +0.01(+0.34%) |
Jan 10, 2018 | 2.950 | 2.920 | 780,412 | +0.02(+0.69%) | ||
Jan 09, 2018 | 3.000 | 3.060 | 2.840 | 2.900 | 1,133,518 | -0.08(-2.68%) |
Jan 08, 2018 | 3.180 | 3.190 | 2.920 | 2.980 | 1,187,668 | -0.21(-6.58%) |
Jan 05, 2018 | 3.240 | 3.260 | 3.120 | 3.190 | 546,524 | -0.05(-1.54%) |
Jan 04, 2018 | 3.260 | 3.280 | 3.080 | 3.240 | 742,699 | +0.04(+1.25%) |
Jan 03, 2018 | 3.100 | 3.240 | 3.010 | 3.200 | 998,197 | +0.10(+3.23%) |