Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 3.800 | 3.800 | 3.800 | 0 | -0.09(-2.21%) | |
Mar 28, 2018 | 3.760 | 3.886 | 3.715 | 3.886 | 6,124 | -0.03(-0.71%) |
Mar 27, 2018 | 3.894 | 3.917 | 3.870 | 3.913 | 7,264 | +0.01(+0.34%) |
Mar 26, 2018 | 3.869 | 3.926 | 3.808 | 3.900 | 5,032 | +0.06(+1.48%) |
Mar 23, 2018 | 3.980 | 3.980 | 3.765 | 3.843 | 16,939 | -0.08(-1.94%) |
Mar 22, 2018 | 3.881 | 3.919 | 3.746 | 3.919 | 28,619 | -0.04(-1.08%) |
Mar 21, 2018 | 3.687 | 3.962 | 3.666 | 3.962 | 16,720 | +0.15(+3.94%) |
Mar 20, 2018 | 3.990 | 3.990 | 3.780 | 3.812 | 8,521 | -0.07(-1.71%) |
Mar 19, 2018 | 3.996 | 4.130 | 3.670 | 3.878 | 43,484 | -0.23(-5.71%) |
Mar 16, 2018 | 3.941 | 4.129 | 3.930 | 4.113 | 49,671 | +0.36(+9.46%) |
Mar 15, 2018 | 3.576 | 3.959 | 3.538 | 3.757 | 50,963 | +0.16(+4.37%) |
Mar 14, 2018 | 3.205 | 3.750 | 3.205 | 3.600 | 36,221 | +0.40(+12.56%) |
Mar 13, 2018 | 3.260 | 3.260 | 3.193 | 3.198 | 20,465 | -0.11(-3.41%) |
Mar 12, 2018 | 2.997 | 3.311 | 2.927 | 3.311 | 42,884 | +0.36(+12.36%) |
Mar 09, 2018 | 2.774 | 2.947 | 2.774 | 2.947 | 6,116 | -0.07(-2.38%) |
Mar 08, 2018 | 2.642 | 3.019 | 2.642 | 3.019 | 37,966 | +0.61(+25.19%) |
Mar 07, 2018 | 2.440 | 2.441 | 2.395 | 2.412 | 36,451 | -0.04(-1.68%) |
Mar 06, 2018 | 2.447 | 2.500 | 2.424 | 2.453 | 11,940 | -0.04(-1.77%) |
Mar 05, 2018 | 2.461 | 2.555 | 2.446 | 2.497 | 59,505 | +0.02(+0.72%) |
Mar 02, 2018 | 2.431 | 2.504 | 2.431 | 2.479 | 14,550 | +0.02(+0.77%) |
Mar 01, 2018 | 2.372 | 2.495 | 2.372 | 2.460 | 27,188 | +0.09(+3.80%) |
Feb 28, 2018 | 2.338 | 2.392 | 2.338 | 2.370 | 1,698 | +0.05(+2.01%) |
Feb 27, 2018 | 2.322 | 2.376 | 2.292 | 2.323 | 215,917 | +0.02(+1.00%) |
Feb 26, 2018 | 2.292 | 2.300 | 2.203 | 2.300 | 7,520 | -0.01(-0.27%) |
Feb 23, 2018 | 2.307 | 2.307 | 2.307 | 2.307 | 600 | +0.01(+0.31%) |
Feb 22, 2018 | 2.299 | 2.299 | 2.299 | 2.299 | 400 | +0.05(+2.09%) |
Feb 21, 2018 | 2.262 | 2.310 | 2.252 | 2.252 | 5,727 | +0.07(+3.32%) |
Feb 20, 2018 | 2.247 | 2.247 | 2.166 | 2.180 | 67,485 | -0.24(-9.93%) |
Feb 16, 2018 | 2.420 | 2.420 | 2.420 | 0 | -0.16(-6.14%) | |
Feb 15, 2018 | 2.598 | 2.610 | 2.579 | 2.579 | 20,621 | +0.08(+3.14%) |
Feb 14, 2018 | 2.479 | 2.594 | 2.479 | 2.500 | 30,406 | +0.01(+0.39%) |
Feb 13, 2018 | 2.484 | 2.490 | 2.398 | 2.490 | 4,342 | +0.00(+0.00%) |
Feb 12, 2018 | 2.455 | 2.543 | 2.422 | 2.490 | 39,876 | +0.03(+1.37%) |
Feb 09, 2018 | 1.997 | 2.457 | 1.997 | 2.457 | 9,145 | +0.41(+19.83%) |
Feb 08, 2018 | 2.086 | 2.086 | 2.050 | 2.050 | 6,500 | -0.10(-4.62%) |
Feb 07, 2018 | 2.192 | 2.192 | 2.149 | 2.149 | 7,023 | -0.01(-0.47%) |
Feb 06, 2018 | 2.180 | 2.180 | 2.110 | 2.159 | 4,659 | +0.14(+6.90%) |
Feb 05, 2018 | 2.090 | 2.290 | 1.994 | 2.020 | 32,558 | -0.14(-6.37%) |
Feb 02, 2018 | 2.240 | 2.356 | 1.843 | 2.158 | 312,923 | -0.09(-3.85%) |
Feb 01, 2018 | 2.517 | 2.679 | 2.159 | 2.244 | 37,060 | -0.27(-10.59%) |
Jan 31, 2018 | 2.356 | 2.525 | 2.195 | 2.510 | 21,560 | +0.32(+14.36%) |
Jan 30, 2018 | 2.380 | 2.380 | 2.195 | 2.195 | 28,720 | -0.25(-10.25%) |
Jan 29, 2018 | 2.652 | 2.652 | 2.446 | 2.446 | 34,530 | -0.20(-7.61%) |
Jan 26, 2018 | 2.680 | 2.690 | 2.622 | 2.647 | 237,875 | -0.07(-2.42%) |
Jan 25, 2018 | 2.740 | 2.740 | 2.704 | 2.713 | 39,237 | -0.00(-0.12%) |
Jan 24, 2018 | 2.723 | 2.723 | 2.553 | 2.716 | 7,979 | +0.02(+0.59%) |
Jan 23, 2018 | 2.643 | 2.707 | 2.643 | 2.700 | 24,650 | +0.06(+2.10%) |
Jan 22, 2018 | 2.734 | 2.750 | 2.644 | 2.644 | 21,374 | -0.08(-2.90%) |
Jan 19, 2018 | 2.704 | 2.725 | 2.703 | 2.723 | 3,260 | +0.01(+0.46%) |
Jan 18, 2018 | 2.774 | 2.774 | 2.680 | 2.711 | 18,825 | +0.01(+0.40%) |
Jan 17, 2018 | 2.579 | 2.712 | 2.570 | 2.700 | 25,394 | +0.13(+5.15%) |
Jan 16, 2018 | 2.520 | 2.717 | 2.520 | 2.568 | 30,800 | +0.07(+2.89%) |
Jan 12, 2018 | 2.496 | 2.496 | 2.496 | 0 | -0.05(-2.09%) | |
Jan 11, 2018 | 2.744 | 2.744 | 2.692 | 2.549 | 121,630 | -0.20(-7.37%) |
Jan 10, 2018 | 2.973 | 2.997 | 2.736 | 2.752 | 109,779 | -0.23(-7.61%) |
Jan 09, 2018 | 3.060 | 3.060 | 2.916 | 2.978 | 88,595 | -0.04(-1.39%) |
Jan 08, 2018 | 2.996 | 3.070 | 2.950 | 3.021 | 121,883 | +0.09(+3.20%) |
Jan 05, 2018 | 2.650 | 2.976 | 2.619 | 2.927 | 122,120 | +0.28(+10.45%) |
Jan 04, 2018 | 2.750 | 2.750 | 2.625 | 2.650 | 80,976 | -0.10(-3.47%) |
Jan 03, 2018 | 2.681 | 2.988 | 2.681 | 2.745 | 186,368 | +0.03(+0.95%) |