Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 2.300 | 2.345 | 2.145 | 2.250 | 362,846 | -0.08(-3.23%) |
Feb 27, 2018 | 2.400 | 2.433 | 2.325 | 2.325 | 218,451 | -0.12(-5.10%) |
Feb 26, 2018 | 2.632 | 2.700 | 2.360 | 2.450 | 385,783 | -0.02(-1.01%) |
Feb 23, 2018 | 2.400 | 2.700 | 2.350 | 2.475 | 2,353,805 | +0.12(+5.32%) |
Feb 22, 2018 | 2.650 | 2.650 | 2.300 | 2.350 | 477,584 | -0.20(-7.84%) |
Feb 21, 2018 | 2.600 | 2.650 | 2.550 | 2.550 | 68,054 | -0.10(-3.77%) |
Feb 20, 2018 | 2.500 | 2.750 | 2.500 | 2.650 | 96,312 | -0.08(-2.75%) |
Feb 16, 2018 | 2.725 | 2.725 | 2.725 | 0 | -0.07(-2.68%) | |
Feb 15, 2018 | 2.850 | 2.850 | 2.700 | 2.800 | 128,600 | +0.00(+0.00%) |
Feb 14, 2018 | 3.000 | 2.650 | 2.800 | 234,540 | +0.15(+5.66%) | |
Feb 13, 2018 | 2.350 | 2.850 | 2.350 | 2.650 | 265,086 | +0.27(+11.58%) |
Feb 12, 2018 | 2.400 | 2.500 | 2.200 | 2.375 | 152,555 | -0.02(-1.04%) |
Feb 09, 2018 | 2.200 | 2.450 | 2.150 | 2.400 | 251,949 | +0.20(+9.09%) |
Feb 08, 2018 | 2.250 | 2.250 | 2.100 | 2.200 | 111,012 | -0.05(-2.22%) |
Feb 07, 2018 | 2.150 | 2.350 | 2.150 | 2.250 | 166,563 | +0.10(+4.65%) |
Feb 06, 2018 | 2.050 | 2.150 | 2.050 | 2.150 | 146,744 | +0.10(+4.88%) |
Feb 05, 2018 | 2.200 | 2.200 | 2.050 | 2.050 | 197,700 | -0.15(-6.82%) |
Feb 02, 2018 | 2.150 | 2.300 | 2.100 | 2.200 | 150,368 | +0.05(+2.33%) |
Feb 01, 2018 | 2.200 | 2.341 | 2.100 | 2.150 | 104,748 | +0.00(+0.00%) |
Jan 31, 2018 | 2.350 | 2.400 | 2.150 | 2.150 | 155,233 | -0.20(-8.51%) |
Jan 30, 2018 | 2.500 | 2.500 | 2.350 | 2.350 | 127,844 | -0.15(-6.00%) |
Jan 29, 2018 | 2.600 | 2.650 | 2.400 | 2.500 | 316,063 | -0.10(-3.85%) |
Jan 26, 2018 | 2.250 | 2.700 | 2.250 | 2.600 | 284,971 | +0.30(+13.04%) |
Jan 25, 2018 | 2.200 | 2.350 | 2.200 | 2.300 | 243,587 | +0.05(+2.22%) |
Jan 24, 2018 | 2.250 | 2.350 | 2.155 | 2.250 | 232,239 | -0.02(-1.10%) |
Jan 23, 2018 | 2.350 | 2.445 | 2.200 | 2.275 | 329,755 | -0.08(-3.19%) |
Jan 22, 2018 | 2.500 | 2.550 | 2.367 | 2.350 | 165,810 | -0.15(-6.00%) |
Jan 19, 2018 | 2.450 | 2.600 | 2.450 | 2.500 | 89,074 | +0.00(+0.00%) |
Jan 18, 2018 | 2.350 | 2.500 | 2.300 | 2.500 | 139,655 | +0.20(+8.70%) |
Jan 17, 2018 | 2.550 | 2.550 | 2.300 | 2.300 | 289,354 | -0.20(-8.00%) |
Jan 16, 2018 | 2.450 | 2.500 | 2.400 | 2.500 | 213,389 | +0.00(+0.00%) |
Jan 12, 2018 | 2.500 | 2.500 | 2.500 | 0 | -0.35(-12.28%) | |
Jan 11, 2018 | 3.000 | 3.200 | 2.850 | 2.850 | 245,099 | -0.25(-8.06%) |
Jan 10, 2018 | 2.850 | 3.350 | 2.850 | 3.100 | 347,168 | +0.20(+6.90%) |
Jan 09, 2018 | 2.950 | 3.050 | 2.850 | 2.900 | 393,501 | -0.05(-1.69%) |
Jan 08, 2018 | 3.000 | 3.130 | 2.950 | 2.950 | 251,017 | -0.10(-3.28%) |
Jan 05, 2018 | 3.200 | 3.350 | 2.850 | 3.050 | 652,221 | -0.15(-4.69%) |
Jan 04, 2018 | 3.300 | 3.400 | 3.175 | 3.200 | 277,612 | -0.15(-4.48%) |
Jan 03, 2018 | 3.500 | 3.550 | 3.350 | 3.350 | 186,437 | -0.15(-4.29%) |
Jan 02, 2018 | 3.550 | 3.600 | 3.300 | 3.500 | 363,483 | -0.10(-2.78%) |
Dec 29, 2017 | 3.600 | 3.600 | 3.600 | 0 | -0.25(-6.49%) | |
Dec 28, 2017 | 3.900 | 3.950 | 3.655 | 3.850 | 220,653 | -0.05(-1.28%) |
Dec 27, 2017 | 3.850 | 3.950 | 3.850 | 3.900 | 107,470 | +0.10(+2.63%) |
Dec 26, 2017 | 4.100 | 4.150 | 3.800 | 3.800 | 172,682 | -0.30(-7.32%) |
Dec 22, 2017 | 4.250 | 4.345 | 4.100 | 4.100 | 184,562 | -0.25(-5.75%) |
Dec 21, 2017 | 4.500 | 4.600 | 4.200 | 4.350 | 297,429 | -0.10(-2.25%) |
Dec 20, 2017 | 4.600 | 4.700 | 4.400 | 4.450 | 546,526 | +0.00(+0.00%) |
Dec 19, 2017 | 4.100 | 4.450 | 3.750 | 4.450 | 1,283,216 | +0.25(+5.95%) |
Dec 18, 2017 | 4.300 | 4.300 | 4.050 | 4.200 | 367,593 | -0.10(-2.33%) |
Dec 15, 2017 | 4.000 | 4.300 | 4.000 | 4.300 | 582,119 | +0.30(+7.50%) |
Dec 14, 2017 | 3.750 | 4.086 | 3.750 | 4.000 | 391,273 | +0.25(+6.67%) |
Dec 13, 2017 | 3.750 | 3.850 | 3.600 | 3.750 | 281,609 | +0.05(+1.35%) |
Dec 12, 2017 | 3.600 | 3.750 | 3.550 | 3.700 | 191,637 | +0.15(+4.23%) |
Dec 11, 2017 | 3.450 | 3.900 | 3.450 | 3.550 | 349,618 | +0.05(+1.43%) |
Dec 08, 2017 | 3.750 | 3.900 | 3.300 | 3.500 | 793,351 | -0.15(-4.11%) |
Dec 07, 2017 | 3.450 | 3.850 | 3.400 | 3.650 | 1,856,201 | +0.30(+8.96%) |
Dec 06, 2017 | 2.700 | 3.450 | 2.405 | 3.350 | 3,637,254 | +0.85(+34.00%) |
Dec 05, 2017 | 2.050 | 2.775 | 1.750 | 2.500 | 1,398,268 | +0.42(+20.48%) |
Dec 04, 2017 | 2.100 | 2.150 | 2.000 | 2.075 | 353,040 | +0.00(+0.00%) |