Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 2.544 | 2.544 | 2.544 | 0 | +0.10(+3.98%) | |
Mar 28, 2018 | 2.488 | 2.495 | 2.426 | 2.447 | 505,273 | +0.00(+0.00%) |
Mar 27, 2018 | 2.447 | 2.516 | 2.433 | 2.447 | 388,525 | -0.01(-0.28%) |
Mar 26, 2018 | 2.474 | 2.488 | 2.371 | 2.454 | 406,105 | +0.03(+1.44%) |
Mar 23, 2018 | 2.523 | 2.547 | 2.408 | 2.419 | 409,808 | -0.10(-4.13%) |
Mar 22, 2018 | 2.572 | 2.599 | 2.516 | 2.523 | 317,966 | -0.08(-3.20%) |
Mar 21, 2018 | 2.537 | 2.669 | 2.523 | 2.606 | 562,356 | +0.06(+2.46%) |
Mar 20, 2018 | 2.579 | 2.620 | 2.544 | 2.544 | 229,650 | -0.03(-1.08%) |
Mar 19, 2018 | 2.634 | 2.662 | 2.537 | 2.572 | 385,602 | -0.08(-3.14%) |
Mar 16, 2018 | 2.551 | 2.683 | 2.537 | 2.655 | 672,010 | +0.09(+3.52%) |
Mar 15, 2018 | 2.606 | 2.613 | 2.537 | 2.565 | 454,032 | -0.03(-1.34%) |
Mar 14, 2018 | 2.586 | 2.627 | 2.554 | 2.600 | 340,789 | +0.01(+0.54%) |
Mar 13, 2018 | 2.613 | 2.634 | 2.551 | 2.586 | 345,184 | -0.03(-1.33%) |
Mar 12, 2018 | 2.600 | 2.676 | 2.593 | 2.620 | 891,838 | +0.02(+0.80%) |
Mar 09, 2018 | 2.620 | 2.638 | 2.579 | 2.600 | 198,883 | -0.01(-0.27%) |
Mar 08, 2018 | 2.613 | 2.634 | 2.575 | 2.606 | 497,363 | +0.03(+1.35%) |
Mar 07, 2018 | 2.558 | 2.572 | 720,970 | -0.13(-4.88%) | ||
Mar 06, 2018 | 2.676 | 2.752 | 2.676 | 2.704 | 333,887 | +0.05(+1.83%) |
Mar 05, 2018 | 2.606 | 2.683 | 2.589 | 2.655 | 396,440 | +0.05(+1.87%) |
Mar 02, 2018 | 2.544 | 2.624 | 2.523 | 2.606 | 575,568 | +0.03(+1.35%) |
Mar 01, 2018 | 2.662 | 2.671 | 2.516 | 2.572 | 899,613 | -0.10(-3.65%) |
Feb 28, 2018 | 2.725 | 2.752 | 2.655 | 2.669 | 442,014 | -0.03(-1.29%) |
Feb 27, 2018 | 2.704 | 2.773 | 2.697 | 2.704 | 706,948 | +0.01(+0.26%) |
Feb 26, 2018 | 2.544 | 2.704 | 2.544 | 2.697 | 497,175 | +0.16(+6.30%) |
Feb 23, 2018 | 2.641 | 2.641 | 2.523 | 2.537 | 1,453,552 | -0.10(-3.95%) |
Feb 22, 2018 | 2.641 | 1,223,588 | -0.01(-0.52%) | |||
Feb 21, 2018 | 2.606 | 2.690 | 2.593 | 2.655 | 573,296 | +0.04(+1.60%) |
Feb 20, 2018 | 2.634 | 2.697 | 2.586 | 2.613 | 916,943 | -0.02(-0.79%) |
Feb 16, 2018 | 2.634 | 2.634 | 2.634 | 0 | -0.10(-3.56%) | |
Feb 15, 2018 | 2.690 | 2.745 | 2.634 | 2.732 | 699,908 | +0.10(+3.69%) |
Feb 14, 2018 | 2.523 | 2.662 | 2.516 | 2.634 | 672,340 | +0.08(+3.27%) |
Feb 13, 2018 | 2.516 | 2.572 | 2.475 | 2.551 | 640,439 | +0.03(+1.38%) |
Feb 12, 2018 | 2.523 | 2.613 | 2.454 | 2.516 | 1,021,557 | +0.01(+0.28%) |
Feb 09, 2018 | 2.391 | 2.534 | 2.363 | 2.509 | 1,653,586 | +0.15(+6.18%) |
Feb 08, 2018 | 2.405 | 2.433 | 2.356 | 2.363 | 658,512 | -0.05(-2.02%) |
Feb 07, 2018 | 2.370 | 2.474 | 2.363 | 2.412 | 3,072,282 | +0.03(+1.46%) |
Feb 06, 2018 | 2.301 | 2.488 | 2.287 | 2.377 | 2,058,348 | +0.01(+0.29%) |
Feb 05, 2018 | 2.419 | 2.461 | 2.342 | 2.370 | 966,183 | -0.05(-2.01%) |
Feb 02, 2018 | 2.544 | 2.559 | 2.308 | 2.419 | 1,624,693 | -0.17(-6.45%) |
Feb 01, 2018 | 2.627 | 2.665 | 2.561 | 2.586 | 1,224,556 | -0.06(-2.11%) |
Jan 31, 2018 | 2.669 | 2.711 | 2.572 | 2.641 | 1,513,564 | -0.01(-0.52%) |
Jan 30, 2018 | 2.711 | 2.711 | 2.634 | 2.655 | 1,085,154 | -0.03(-1.04%) |
Jan 29, 2018 | 2.711 | 2.728 | 2.676 | 2.683 | 689,141 | -0.03(-1.03%) |
Jan 26, 2018 | 2.711 | 2.745 | 2.697 | 2.711 | 780,888 | +0.00(+0.00%) |
Jan 25, 2018 | 2.752 | 2.801 | 2.704 | 2.711 | 1,299,742 | -0.04(-1.52%) |
Jan 24, 2018 | 2.815 | 2.836 | 2.745 | 2.752 | 673,831 | -0.04(-1.49%) |
Jan 23, 2018 | 2.850 | 2.885 | 2.787 | 2.794 | 685,525 | -0.07(-2.43%) |
Jan 22, 2018 | 2.794 | 2.885 | 2.787 | 2.864 | 602,597 | +0.08(+3.00%) |
Jan 19, 2018 | 2.787 | 2.815 | 2.728 | 2.780 | 586,779 | +0.00(+0.00%) |
Jan 18, 2018 | 2.815 | 2.857 | 2.773 | 2.780 | 701,102 | -0.05(-1.72%) |
Jan 17, 2018 | 2.919 | 2.964 | 2.683 | 2.829 | 2,092,964 | -0.17(-5.57%) |
Jan 16, 2018 | 3.072 | 3.142 | 2.926 | 2.996 | 870,363 | -0.08(-2.49%) |
Jan 12, 2018 | 3.072 | 3.072 | 3.072 | 0 | +0.07(+2.31%) | |
Jan 11, 2018 | 2.996 | 3.051 | 2.933 | 3.003 | 474,790 | +0.02(+0.70%) |
Jan 10, 2018 | 2.947 | 2.982 | 1,522,897 | -0.15(-4.67%) | ||
Jan 09, 2018 | 3.128 | 3.223 | 3.110 | 3.128 | 1,434,453 | +0.15(+5.14%) |
Jan 08, 2018 | 2.975 | 3.017 | 2.926 | 2.975 | 313,283 | +0.00(+0.00%) |
Jan 05, 2018 | 3.072 | 3.121 | 2.898 | 2.975 | 911,609 | -0.08(-2.73%) |
Jan 04, 2018 | 2.961 | 3.100 | 2.947 | 3.058 | 1,017,884 | +0.13(+4.27%) |
Jan 03, 2018 | 2.912 | 2.961 | 2.885 | 2.933 | 785,468 | +0.01(+0.48%) |