Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 2.390 | 2.413 | 2.296 | 2.338 | 57,029 | -0.05(-2.05%) |
Feb 27, 2018 | 2.413 | 2.413 | 2.338 | 2.387 | 319,132 | -0.04(-1.61%) |
Feb 26, 2018 | 2.459 | 2.459 | 2.416 | 2.426 | 55,428 | -0.02(-0.93%) |
Feb 23, 2018 | 2.371 | 2.465 | 2.364 | 2.449 | 38,611 | +0.07(+2.88%) |
Feb 22, 2018 | 2.434 | 2.434 | 2.345 | 2.380 | 270,448 | -0.06(-2.41%) |
Feb 21, 2018 | 2.362 | 2.456 | 2.362 | 2.439 | 50,990 | +0.01(+0.40%) |
Feb 20, 2018 | 2.420 | 2.433 | 2.418 | 2.429 | 24,588 | -0.01(-0.27%) |
Feb 16, 2018 | 2.436 | 2.436 | 2.436 | 0 | -0.01(-0.40%) | |
Feb 15, 2018 | 2.442 | 2.459 | 2.420 | 2.446 | 16,950 | +0.00(+0.13%) |
Feb 14, 2018 | 2.348 | 2.449 | 2.348 | 2.442 | 45,419 | +0.07(+2.89%) |
Feb 13, 2018 | 2.367 | 2.397 | 2.358 | 2.374 | 75,995 | +0.01(+0.55%) |
Feb 12, 2018 | 2.341 | 2.367 | 2.315 | 2.361 | 41,282 | +0.03(+1.26%) |
Feb 09, 2018 | 2.315 | 2.345 | 2.299 | 2.331 | 38,244 | +0.02(+0.99%) |
Feb 08, 2018 | 2.302 | 2.322 | 2.289 | 2.309 | 43,049 | +0.00(+0.00%) |
Feb 07, 2018 | 2.302 | 2.343 | 2.286 | 2.309 | 345,258 | -0.01(-0.42%) |
Feb 06, 2018 | 2.371 | 2.410 | 2.263 | 2.318 | 742,025 | -0.10(-4.31%) |
Feb 05, 2018 | 2.433 | 2.436 | 2.375 | 2.423 | 41,995 | -0.02(-0.80%) |
Feb 02, 2018 | 2.416 | 2.442 | 2.397 | 2.442 | 70,911 | +0.00(+0.13%) |
Feb 01, 2018 | 2.397 | 2.442 | 2.397 | 2.439 | 136,798 | +0.03(+1.22%) |
Jan 31, 2018 | 2.397 | 2.416 | 2.377 | 2.410 | 25,415 | +0.03(+1.10%) |
Jan 30, 2018 | 2.361 | 2.403 | 2.315 | 2.384 | 29,393 | -0.00(-0.14%) |
Jan 29, 2018 | 2.384 | 2.400 | 2.380 | 2.387 | 66,875 | -0.03(-1.08%) |
Jan 26, 2018 | 2.433 | 2.459 | 2.413 | 2.413 | 58,171 | +0.00(+0.00%) |
Jan 25, 2018 | 2.405 | 2.469 | 2.400 | 2.413 | 33,776 | -0.08(-3.02%) |
Jan 24, 2018 | 2.498 | 2.530 | 2.485 | 2.488 | 44,231 | -0.01(-0.52%) |
Jan 23, 2018 | 2.488 | 2.511 | 2.472 | 2.501 | 28,471 | +0.00(+0.13%) |
Jan 22, 2018 | 2.485 | 2.508 | 2.462 | 2.498 | 19,544 | +0.03(+1.06%) |
Jan 19, 2018 | 2.452 | 2.518 | 2.436 | 2.472 | 48,197 | +0.03(+1.07%) |
Jan 18, 2018 | 2.446 | 2.452 | 2.410 | 2.446 | 30,459 | +0.00(+0.00%) |
Jan 17, 2018 | 2.446 | 2.491 | 2.384 | 2.446 | 20,855 | +0.02(+0.81%) |
Jan 16, 2018 | 2.537 | 2.537 | 2.387 | 2.426 | 53,814 | -0.11(-4.38%) |
Jan 12, 2018 | 2.537 | 2.537 | 2.537 | 0 | +0.07(+2.92%) | |
Jan 11, 2018 | 2.429 | 2.497 | 2.410 | 2.465 | 28,649 | +0.04(+1.48%) |
Jan 10, 2018 | 2.416 | 2.439 | 2.416 | 2.429 | 26,665 | +0.01(+0.27%) |
Jan 09, 2018 | 2.423 | 2.423 | 2.384 | 2.423 | 42,525 | +0.00(+0.00%) |
Jan 08, 2018 | 2.410 | 2.439 | 2.405 | 2.423 | 15,064 | +0.01(+0.27%) |
Jan 05, 2018 | 2.433 | 2.436 | 2.367 | 2.416 | 40,948 | +0.00(+0.14%) |
Jan 04, 2018 | 2.465 | 2.465 | 2.410 | 2.413 | 44,920 | -0.04(-1.47%) |
Jan 03, 2018 | 2.459 | 2.508 | 2.449 | 2.449 | 55,403 | -0.05(-1.83%) |
Jan 02, 2018 | 2.452 | 2.514 | 2.425 | 2.495 | 44,816 | +0.07(+2.83%) |
Dec 29, 2017 | 2.426 | 2.426 | 2.426 | 0 | -0.06(-2.24%) | |
Dec 28, 2017 | 2.446 | 2.491 | 2.446 | 2.482 | 49,208 | +0.05(+2.15%) |
Dec 27, 2017 | 2.420 | 2.462 | 2.393 | 2.429 | 49,924 | +0.00(+0.00%) |
Dec 26, 2017 | 2.416 | 2.462 | 2.374 | 2.429 | 51,161 | -0.01(-0.53%) |
Dec 22, 2017 | 2.469 | 2.478 | 2.387 | 2.442 | 150,634 | -0.04(-1.71%) |
Dec 21, 2017 | 2.544 | 2.544 | 2.436 | 2.485 | 58,233 | -0.04(-1.68%) |
Dec 20, 2017 | 2.459 | 2.544 | 2.433 | 2.527 | 163,690 | +0.09(+3.75%) |
Dec 19, 2017 | 2.413 | 2.456 | 2.397 | 2.436 | 69,405 | +0.03(+1.08%) |
Dec 18, 2017 | 2.387 | 2.410 | 2.387 | 2.410 | 44,620 | +0.03(+1.10%) |
Dec 15, 2017 | 2.377 | 2.387 | 2.349 | 2.384 | 42,945 | +0.01(+0.27%) |
Dec 14, 2017 | 2.428 | 2.433 | 2.359 | 2.377 | 47,349 | +0.03(+1.11%) |
Dec 13, 2017 | 2.331 | 2.367 | 2.289 | 2.351 | 46,699 | +0.02(+0.98%) |
Dec 12, 2017 | 2.315 | 2.354 | 2.312 | 2.328 | 68,792 | -0.01(-0.28%) |
Dec 11, 2017 | 2.331 | 2.351 | 2.296 | 2.335 | 58,110 | +0.00(+0.14%) |
Dec 08, 2017 | 2.410 | 2.449 | 2.302 | 2.331 | 92,539 | -0.10(-4.16%) |
Dec 07, 2017 | 2.423 | 2.475 | 2.341 | 2.433 | 84,154 | +0.00(+0.00%) |
Dec 06, 2017 | 2.478 | 2.478 | 2.403 | 2.433 | 119,216 | -0.02(-0.80%) |
Dec 05, 2017 | 2.449 | 2.475 | 2.407 | 2.452 | 127,130 | +0.07(+2.74%) |
Dec 04, 2017 | 2.465 | 2.465 | 2.374 | 2.387 | 97,270 | -0.07(-2.79%) |