Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 2.000 | 2.055 | 2.000 | 2.000 | 158,795 | +0.00(+0.00%) |
Feb 27, 2018 | 2.200 | 2.250 | 2.000 | 2.000 | 151,262 | -0.20(-9.09%) |
Feb 26, 2018 | 2.100 | 2.200 | 2.075 | 2.200 | 99,866 | +0.12(+6.02%) |
Feb 23, 2018 | 2.100 | 2.105 | 2.000 | 2.075 | 237,393 | +0.03(+1.22%) |
Feb 22, 2018 | 2.000 | 2.150 | 2.000 | 2.050 | 140,318 | +0.05(+2.50%) |
Feb 21, 2018 | 2.150 | 2.150 | 2.000 | 2.000 | 476,541 | -0.15(-6.98%) |
Feb 20, 2018 | 2.300 | 2.300 | 2.195 | 2.150 | 165,968 | -0.10(-4.44%) |
Feb 16, 2018 | 2.250 | 2.250 | 2.250 | 0 | +0.15(+7.14%) | |
Feb 15, 2018 | 2.250 | 2.250 | 2.000 | 2.100 | 299,642 | -0.10(-4.55%) |
Feb 14, 2018 | 2.050 | 2.200 | 2.050 | 2.200 | 180,356 | +0.15(+7.32%) |
Feb 13, 2018 | 2.350 | 2.400 | 2.050 | 2.050 | 565,112 | -0.30(-12.77%) |
Feb 12, 2018 | 2.500 | 2.500 | 2.350 | 2.350 | 243,539 | -0.15(-6.00%) |
Feb 09, 2018 | 2.700 | 2.700 | 2.300 | 2.500 | 467,536 | -0.15(-5.66%) |
Feb 08, 2018 | 2.700 | 2.800 | 2.675 | 2.650 | 246,681 | +0.00(+0.00%) |
Feb 07, 2018 | 2.650 | 2.650 | 2.500 | 2.650 | 1,116,083 | -0.55(-17.19%) |
Feb 06, 2018 | 3.100 | 3.350 | 3.000 | 3.200 | 377,499 | +0.05(+1.59%) |
Feb 05, 2018 | 3.300 | 3.300 | 3.145 | 3.150 | 235,211 | -0.20(-5.97%) |
Feb 02, 2018 | 3.350 | 3.400 | 3.250 | 3.350 | 130,134 | +0.05(+1.52%) |
Feb 01, 2018 | 3.550 | 3.550 | 3.150 | 3.300 | 213,241 | -0.20(-5.71%) |
Jan 31, 2018 | 3.650 | 3.888 | 3.500 | 3.500 | 152,776 | -0.12(-3.45%) |
Jan 30, 2018 | 3.700 | 3.700 | 3.600 | 3.625 | 94,021 | -0.12(-3.33%) |
Jan 29, 2018 | 3.950 | 3.995 | 3.650 | 3.750 | 174,818 | -0.10(-2.60%) |
Jan 26, 2018 | 3.850 | 3.900 | 3.700 | 3.850 | 87,621 | +0.05(+1.32%) |
Jan 25, 2018 | 3.800 | 3.850 | 3.650 | 3.800 | 134,369 | +0.05(+1.33%) |
Jan 24, 2018 | 4.000 | 4.000 | 3.750 | 3.750 | 136,842 | -0.20(-5.06%) |
Jan 23, 2018 | 3.850 | 4.050 | 3.800 | 3.950 | 333,027 | +0.15(+3.95%) |
Jan 22, 2018 | 3.800 | 3.891 | 3.750 | 3.800 | 114,795 | +0.05(+1.33%) |
Jan 19, 2018 | 3.600 | 3.800 | 3.525 | 3.750 | 420,085 | +0.15(+4.17%) |
Jan 18, 2018 | 3.600 | 3.621 | 3.500 | 3.600 | 119,324 | -0.05(-1.37%) |
Jan 17, 2018 | 3.700 | 3.700 | 3.600 | 3.650 | 64,523 | +0.00(+0.00%) |
Jan 16, 2018 | 3.650 | 3.695 | 3.600 | 3.650 | 73,686 | +0.05(+1.39%) |
Jan 12, 2018 | 3.600 | 3.600 | 3.600 | 0 | -0.10(-2.70%) | |
Jan 11, 2018 | 3.700 | 3.750 | 3.600 | 3.700 | 108,798 | +0.03(+0.68%) |
Jan 10, 2018 | 3.700 | 3.700 | 3.600 | 3.675 | 81,438 | -0.03(-0.68%) |
Jan 09, 2018 | 3.700 | 3.750 | 3.600 | 3.700 | 97,234 | +0.00(+0.00%) |
Jan 08, 2018 | 3.700 | 3.700 | 3.600 | 3.700 | 87,657 | +0.05(+1.37%) |
Jan 05, 2018 | 3.750 | 3.750 | 3.625 | 3.650 | 83,418 | -0.08(-2.01%) |
Jan 04, 2018 | 3.700 | 3.750 | 3.550 | 3.725 | 121,620 | +0.08(+2.05%) |
Jan 03, 2018 | 3.550 | 4.000 | 3.550 | 3.650 | 408,111 | +0.15(+4.29%) |
Jan 02, 2018 | 3.600 | 3.700 | 3.450 | 3.500 | 293,039 | -0.05(-1.41%) |
Dec 29, 2017 | 3.550 | 3.550 | 3.550 | 0 | -0.05(-1.39%) | |
Dec 28, 2017 | 3.250 | 3.850 | 3.250 | 3.600 | 451,814 | +0.33(+9.92%) |
Dec 27, 2017 | 3.300 | 3.300 | 3.150 | 3.275 | 207,959 | +0.02(+0.77%) |
Dec 26, 2017 | 3.300 | 3.400 | 3.250 | 3.250 | 156,173 | -0.10(-2.99%) |
Dec 22, 2017 | 3.500 | 3.500 | 3.250 | 3.350 | 228,286 | -0.10(-2.90%) |
Dec 21, 2017 | 3.350 | 3.500 | 3.325 | 3.450 | 120,657 | +0.05(+1.47%) |
Dec 20, 2017 | 3.300 | 3.400 | 3.250 | 3.400 | 138,308 | +0.15(+4.62%) |
Dec 19, 2017 | 3.200 | 3.300 | 3.100 | 3.250 | 288,275 | +0.00(+0.00%) |
Dec 18, 2017 | 3.200 | 3.250 | 3.150 | 3.250 | 151,468 | +0.10(+3.17%) |
Dec 15, 2017 | 3.200 | 3.200 | 3.100 | 3.150 | 256,754 | -0.05(-1.56%) |
Dec 14, 2017 | 3.250 | 3.250 | 3.100 | 3.200 | 270,177 | +0.00(+0.00%) |
Dec 13, 2017 | 3.100 | 3.200 | 3.050 | 3.200 | 218,682 | +0.10(+3.23%) |
Dec 12, 2017 | 3.200 | 3.300 | 3.100 | 3.100 | 137,716 | -0.07(-2.36%) |
Dec 11, 2017 | 3.100 | 3.250 | 3.100 | 3.175 | 250,332 | +0.12(+4.10%) |
Dec 08, 2017 | 3.050 | 3.450 | 3.030 | 3.050 | 559,014 | +0.05(+1.67%) |
Dec 07, 2017 | 3.150 | 3.225 | 2.900 | 3.000 | 528,341 | -0.10(-3.23%) |
Dec 06, 2017 | 3.200 | 3.250 | 3.064 | 3.100 | 159,014 | -0.10(-3.13%) |
Dec 05, 2017 | 3.400 | 3.450 | 3.150 | 3.200 | 517,522 | -0.15(-4.48%) |
Dec 04, 2017 | 3.500 | 3.523 | 3.305 | 3.350 | 418,202 | -0.15(-4.29%) |