Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 2.500 | 3.220 | 2.420 | 2.890 | 3,771,929 | +0.68(+30.77%) |
Jan 30, 2018 | 2.270 | 2.270 | 2.190 | 2.210 | 203,249 | -0.09(-3.91%) |
Jan 29, 2018 | 2.290 | 2.340 | 2.271 | 2.300 | 289,664 | -0.02(-0.86%) |
Jan 26, 2018 | 2.280 | 2.330 | 2.240 | 2.320 | 204,115 | +0.06(+2.65%) |
Jan 25, 2018 | 2.270 | 2.320 | 2.225 | 2.260 | 280,562 | +0.02(+0.89%) |
Jan 24, 2018 | 2.260 | 2.280 | 2.160 | 2.240 | 131,185 | -0.02(-0.88%) |
Jan 23, 2018 | 2.110 | 2.330 | 2.090 | 2.260 | 360,639 | +0.13(+6.10%) |
Jan 22, 2018 | 2.000 | 2.140 | 1.980 | 2.130 | 285,204 | +0.14(+7.04%) |
Jan 19, 2018 | 2.050 | 2.069 | 1.990 | 1.990 | 271,663 | -0.09(-4.33%) |
Jan 18, 2018 | 2.060 | 2.140 | 2.030 | 2.080 | 238,862 | +0.02(+0.97%) |
Jan 17, 2018 | 2.080 | 2.090 | 2.010 | 2.060 | 233,058 | -0.02(-0.96%) |
Jan 16, 2018 | 2.260 | 2.270 | 2.060 | 2.080 | 297,974 | -0.17(-7.56%) |
Jan 12, 2018 | 2.250 | 2.250 | 2.250 | 0 | -0.01(-0.44%) | |
Jan 11, 2018 | 2.130 | 2.310 | 2.130 | 2.260 | 184,121 | +0.11(+5.12%) |
Jan 10, 2018 | 2.200 | 2.200 | 2.080 | 2.150 | 187,857 | -0.05(-2.27%) |
Jan 09, 2018 | 2.290 | 2.300 | 2.160 | 2.200 | 240,425 | -0.09(-3.93%) |
Jan 08, 2018 | 2.300 | 2.350 | 2.280 | 2.290 | 129,884 | -0.02(-0.87%) |
Jan 05, 2018 | 2.370 | 2.370 | 2.290 | 2.310 | 124,804 | -0.06(-2.53%) |
Jan 04, 2018 | 2.380 | 2.440 | 2.250 | 2.370 | 280,742 | +0.00(+0.00%) |
Jan 03, 2018 | 2.330 | 2.410 | 2.309 | 2.370 | 151,238 | +0.04(+1.72%) |
Jan 02, 2018 | 2.310 | 2.310 | 2.290 | 2.330 | 229,662 | +0.04(+1.75%) |
Dec 29, 2017 | 2.290 | 2.290 | 2.290 | 0 | +0.06(+2.69%) | |
Dec 28, 2017 | 2.250 | 2.290 | 2.192 | 2.230 | 762,464 | -0.01(-0.45%) |
Dec 27, 2017 | 2.460 | 2.460 | 2.230 | 2.240 | 245,328 | -0.24(-9.68%) |
Dec 26, 2017 | 2.530 | 2.535 | 2.450 | 2.480 | 154,661 | -0.03(-1.20%) |
Dec 22, 2017 | 2.570 | 2.590 | 2.430 | 2.510 | 295,557 | -0.06(-2.33%) |
Dec 21, 2017 | 2.540 | 2.630 | 2.540 | 2.570 | 413,678 | +0.05(+1.98%) |
Dec 20, 2017 | 2.450 | 2.550 | 2.450 | 2.520 | 163,244 | +0.08(+3.28%) |
Dec 19, 2017 | 2.570 | 2.590 | 2.440 | 2.440 | 160,797 | -0.15(-5.79%) |
Dec 18, 2017 | 2.550 | 2.660 | 2.550 | 2.590 | 214,805 | +0.06(+2.37%) |
Dec 15, 2017 | 2.450 | 2.610 | 2.450 | 2.530 | 323,719 | +0.08(+3.27%) |
Dec 14, 2017 | 2.380 | 2.490 | 2.370 | 2.450 | 155,087 | +0.07(+2.94%) |
Dec 13, 2017 | 2.430 | 2.530 | 2.360 | 2.380 | 191,626 | -0.06(-2.46%) |
Dec 12, 2017 | 2.500 | 2.610 | 2.390 | 2.440 | 360,134 | -0.06(-2.40%) |
Dec 11, 2017 | 2.330 | 2.550 | 2.320 | 2.500 | 494,821 | +0.15(+6.38%) |
Dec 08, 2017 | 2.350 | 2.410 | 2.320 | 2.350 | 178,235 | +0.01(+0.43%) |
Dec 07, 2017 | 2.380 | 2.410 | 2.300 | 2.340 | 302,607 | -0.06(-2.50%) |
Dec 06, 2017 | 2.410 | 2.450 | 2.350 | 2.400 | 269,984 | -0.01(-0.41%) |
Dec 05, 2017 | 2.500 | 2.500 | 2.330 | 2.410 | 334,209 | -0.09(-3.60%) |
Dec 04, 2017 | 2.630 | 2.630 | 2.460 | 2.500 | 279,774 | -0.08(-3.10%) |
Dec 01, 2017 | 2.720 | 2.750 | 2.480 | 2.580 | 416,102 | -0.15(-5.49%) |
Nov 30, 2017 | 2.710 | 2.780 | 2.670 | 2.730 | 783,753 | +0.03(+1.11%) |
Nov 29, 2017 | 2.810 | 2.840 | 2.660 | 2.700 | 317,891 | -0.08(-2.88%) |
Nov 28, 2017 | 2.640 | 2.830 | 2.580 | 2.780 | 361,335 | +0.14(+5.30%) |
Nov 27, 2017 | 2.550 | 2.640 | 2.480 | 2.640 | 385,739 | +0.12(+4.76%) |
Nov 24, 2017 | 2.470 | 2.591 | 2.430 | 2.520 | 116,578 | +0.06(+2.44%) |
Nov 22, 2017 | 2.420 | 2.484 | 2.380 | 2.460 | 251,900 | +0.08(+3.36%) |
Nov 21, 2017 | 2.290 | 2.402 | 2.290 | 2.380 | 471,757 | +0.10(+4.39%) |
Nov 20, 2017 | 2.420 | 2.430 | 2.270 | 2.280 | 459,673 | -0.13(-5.39%) |
Nov 17, 2017 | 2.500 | 2.720 | 2.410 | 2.410 | 1,268,301 | -0.03(-1.23%) |
Nov 16, 2017 | 1.910 | 2.700 | 1.890 | 2.440 | 2,497,572 | +0.55(+29.10%) |
Nov 15, 2017 | 1.930 | 1.970 | 1.880 | 1.890 | 1,058,515 | -0.04(-2.07%) |
Nov 14, 2017 | 1.830 | 1.960 | 1.780 | 1.930 | 383,935 | +0.08(+4.32%) |
Nov 13, 2017 | 1.870 | 1.890 | 1.720 | 1.850 | 1,440,968 | -0.02(-1.07%) |
Nov 10, 2017 | 1.930 | 1.960 | 1.860 | 1.870 | 146,806 | -0.05(-2.60%) |
Nov 09, 2017 | 1.860 | 1.990 | 1.850 | 1.920 | 307,013 | +0.02(+1.05%) |
Nov 08, 2017 | 1.930 | 1.930 | 1.815 | 1.900 | 397,118 | -0.04(-2.06%) |
Nov 07, 2017 | 2.140 | 2.140 | 1.940 | 1.940 | 983,910 | -0.18(-8.49%) |
Nov 06, 2017 | 1.980 | 2.210 | 1.900 | 2.120 | 663,978 | +0.16(+8.16%) |
Nov 03, 2017 | 1.970 | 1.980 | 1.870 | 1.960 | 1,721,881 | -0.03(-1.26%) |
Nov 02, 2017 | 2.140 | 2.180 | 1.920 | 1.985 | 706,757 | -0.18(-8.10%) |