Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 2.320 | 2.390 | 2.260 | 2.270 | 1,142,157 | -0.04(-1.73%) |
Feb 27, 2018 | 2.380 | 2.500 | 2.310 | 2.310 | 1,918,860 | -0.05(-2.12%) |
Feb 26, 2018 | 2.290 | 2.368 | 2.250 | 2.360 | 1,346,080 | +0.07(+3.06%) |
Feb 23, 2018 | 2.280 | 2.290 | 2.220 | 2.290 | 767,591 | +0.04(+1.78%) |
Feb 22, 2018 | 2.220 | 2.280 | 2.220 | 2.250 | 1,501,416 | +0.05(+2.27%) |
Feb 21, 2018 | 2.170 | 2.270 | 2.140 | 2.200 | 1,282,530 | +0.03(+1.38%) |
Feb 20, 2018 | 2.170 | 2.190 | 2.100 | 2.170 | 1,402,917 | -0.03(-1.36%) |
Feb 16, 2018 | 2.200 | 2.200 | 2.200 | 0 | -0.02(-0.90%) | |
Feb 15, 2018 | 2.170 | 2.230 | 2.100 | 2.220 | 1,139,897 | +0.09(+4.23%) |
Feb 14, 2018 | 1.990 | 2.140 | 1.975 | 2.130 | 1,532,604 | +0.11(+5.45%) |
Feb 13, 2018 | 1.910 | 2.030 | 1.890 | 2.020 | 1,241,553 | +0.09(+4.66%) |
Feb 12, 2018 | 1.940 | 1.950 | 1.850 | 1.930 | 1,525,232 | -0.01(-0.52%) |
Feb 09, 2018 | 1.890 | 1.960 | 1.815 | 1.940 | 2,749,775 | +0.06(+3.19%) |
Feb 08, 2018 | 1.900 | 1.930 | 1.840 | 1.880 | 1,706,236 | -0.01(-0.53%) |
Feb 07, 2018 | 1.830 | 1.900 | 1.830 | 1.890 | 1,381,306 | +0.07(+3.85%) |
Feb 06, 2018 | 1.880 | 1.910 | 1.790 | 1.820 | 2,762,132 | -0.07(-3.96%) |
Feb 05, 2018 | 1.990 | 2.020 | 1.880 | 1.895 | 2,646,541 | -0.11(-5.72%) |
Feb 02, 2018 | 2.100 | 2.110 | 1.990 | 2.010 | 3,015,096 | -0.10(-4.74%) |
Feb 01, 2018 | 2.120 | 2.160 | 2.095 | 2.110 | 1,148,283 | -0.05(-2.31%) |
Jan 31, 2018 | 2.180 | 2.220 | 2.110 | 2.160 | 1,547,864 | -0.02(-0.92%) |
Jan 30, 2018 | 2.260 | 2.310 | 2.130 | 2.180 | 1,669,426 | -0.11(-4.80%) |
Jan 29, 2018 | 2.230 | 2.310 | 2.220 | 2.290 | 1,225,503 | +0.04(+1.78%) |
Jan 26, 2018 | 2.180 | 2.265 | 2.160 | 2.250 | 1,360,509 | +0.07(+3.21%) |
Jan 25, 2018 | 2.200 | 2.200 | 2.130 | 2.180 | 1,583,063 | +0.00(+0.00%) |
Jan 24, 2018 | 2.250 | 2.300 | 2.140 | 2.180 | 2,402,056 | -0.05(-2.24%) |
Jan 23, 2018 | 2.200 | 2.240 | 2.120 | 2.230 | 1,894,335 | +0.03(+1.36%) |
Jan 22, 2018 | 2.270 | 2.170 | 2.200 | 2,239,564 | +0.03(+1.38%) | |
Jan 19, 2018 | 2.100 | 2.220 | 2.080 | 2.170 | 1,793,798 | +0.06(+2.84%) |
Jan 18, 2018 | 2.100 | 2.140 | 2.080 | 2.110 | 1,194,478 | -0.01(-0.47%) |
Jan 17, 2018 | 2.110 | 2.150 | 2.100 | 2.120 | 1,937,181 | +0.01(+0.47%) |
Jan 16, 2018 | 2.120 | 2.170 | 2.080 | 2.110 | 2,322,619 | +0.02(+0.96%) |
Jan 12, 2018 | 2.090 | 2.090 | 2.090 | 0 | +0.04(+1.95%) | |
Jan 11, 2018 | 2.010 | 2.080 | 2.000 | 2.050 | 2,842,024 | +0.04(+1.99%) |
Jan 10, 2018 | 2.010 | 2.070 | 2.000 | 2.010 | 2,980,480 | +0.00(+0.00%) |
Jan 09, 2018 | 2.060 | 2.090 | 2.010 | 2.010 | 4,185,941 | -0.05(-2.43%) |
Jan 08, 2018 | 2.070 | 2.100 | 2.020 | 2.060 | 2,178,080 | +0.00(+0.00%) |
Jan 05, 2018 | 2.150 | 2.170 | 2.040 | 2.060 | 2,525,348 | -0.08(-3.74%) |
Jan 04, 2018 | 2.300 | 2.300 | 2.080 | 2.140 | 5,091,414 | -0.15(-6.55%) |
Jan 03, 2018 | 2.380 | 2.440 | 2.270 | 2.290 | 1,031,928 | -0.08(-3.38%) |
Jan 02, 2018 | 2.360 | 2.400 | 2.310 | 2.370 | 2,423,498 | +0.02(+0.85%) |
Dec 29, 2017 | 2.350 | 2.350 | 2.350 | 0 | -0.03(-1.26%) | |
Dec 28, 2017 | 2.390 | 2.400 | 2.270 | 2.380 | 1,795,431 | -0.03(-1.24%) |
Dec 27, 2017 | 2.530 | 2.540 | 2.370 | 2.410 | 1,657,995 | -0.15(-5.86%) |
Dec 26, 2017 | 2.410 | 2.620 | 2.390 | 2.560 | 2,083,876 | +0.15(+6.22%) |
Dec 22, 2017 | 2.410 | 2.430 | 2.280 | 2.410 | 1,272,878 | -0.02(-0.82%) |
Dec 21, 2017 | 2.340 | 2.480 | 2.320 | 2.430 | 1,419,009 | +0.07(+2.97%) |
Dec 20, 2017 | 2.310 | 2.370 | 2.290 | 2.360 | 1,304,136 | +0.05(+2.16%) |
Dec 19, 2017 | 2.100 | 2.340 | 2.050 | 2.310 | 4,290,526 | +0.21(+10.00%) |
Dec 18, 2017 | 2.040 | 2.100 | 2.010 | 2.100 | 3,135,907 | +0.09(+4.48%) |
Dec 15, 2017 | 1.970 | 2.035 | 1.920 | 2.010 | 6,339,274 | +0.04(+2.03%) |
Dec 14, 2017 | 1.960 | 1.980 | 1.920 | 1.970 | 2,581,573 | -0.01(-0.51%) |
Dec 13, 2017 | 1.970 | 2.010 | 1.950 | 1.980 | 2,801,885 | +0.02(+1.02%) |
Dec 12, 2017 | 2.030 | 2.030 | 1.945 | 1.960 | 4,193,127 | -0.04(-2.00%) |
Dec 11, 2017 | 2.030 | 2.040 | 1.985 | 2.000 | 1,693,512 | +0.01(+0.50%) |
Dec 08, 2017 | 2.030 | 2.050 | 1.990 | 1.990 | 1,933,746 | +0.00(+0.00%) |
Dec 07, 2017 | 2.090 | 2.140 | 1.990 | 1.990 | 2,970,639 | -0.04(-1.97%) |
Dec 06, 2017 | 2.080 | 2.130 | 2.000 | 2.030 | 3,199,397 | -0.07(-3.33%) |
Dec 05, 2017 | 2.100 | 2.252 | 1.960 | 2.100 | 13,136,976 | -0.51(-19.54%) |
Dec 04, 2017 | 2.550 | 2.690 | 2.500 | 2.610 | 8,814,171 | +0.14(+5.67%) |