Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 2.230 | 2.230 | 2.230 | 0 | -0.05(-2.19%) | |
Mar 28, 2018 | 2.270 | 2.310 | 2.200 | 2.280 | 194,561 | -0.01(-0.44%) |
Mar 27, 2018 | 2.280 | 2.337 | 2.160 | 2.290 | 322,393 | +0.01(+0.44%) |
Mar 26, 2018 | 2.290 | 2.369 | 2.190 | 2.280 | 205,349 | -0.01(-0.44%) |
Mar 23, 2018 | 2.260 | 2.439 | 2.200 | 2.290 | 213,160 | +0.04(+1.78%) |
Mar 22, 2018 | 2.150 | 2.315 | 2.090 | 2.250 | 428,126 | +0.13(+6.13%) |
Mar 21, 2018 | 2.170 | 2.238 | 2.050 | 2.120 | 194,421 | -0.03(-1.40%) |
Mar 20, 2018 | 2.240 | 2.250 | 2.080 | 2.150 | 326,426 | -0.10(-4.44%) |
Mar 19, 2018 | 2.280 | 2.340 | 2.210 | 2.250 | 250,845 | -0.06(-2.60%) |
Mar 16, 2018 | 2.340 | 2.380 | 2.220 | 2.310 | 154,059 | -0.01(-0.43%) |
Mar 15, 2018 | 2.380 | 2.381 | 2.210 | 2.320 | 446,524 | -0.09(-3.73%) |
Mar 14, 2018 | 2.800 | 2.806 | 2.250 | 2.410 | 1,145,542 | -0.01(-0.41%) |
Mar 13, 2018 | 2.520 | 2.520 | 2.360 | 2.420 | 196,345 | -0.11(-4.35%) |
Mar 12, 2018 | 2.680 | 2.750 | 2.480 | 2.530 | 198,268 | -0.15(-5.60%) |
Mar 09, 2018 | 2.660 | 2.750 | 2.550 | 2.680 | 323,636 | +0.05(+1.90%) |
Mar 08, 2018 | 2.730 | 2.850 | 2.580 | 2.630 | 280,078 | -0.08(-2.95%) |
Mar 07, 2018 | 2.700 | 2.840 | 2.600 | 2.710 | 321,934 | +0.00(+0.00%) |
Mar 06, 2018 | 2.500 | 2.780 | 2.500 | 2.710 | 645,953 | +0.21(+8.40%) |
Mar 05, 2018 | 2.360 | 2.610 | 2.340 | 2.500 | 994,405 | +0.21(+9.17%) |
Mar 02, 2018 | 2.250 | 2.470 | 2.220 | 2.290 | 4,465,528 | -0.48(-17.33%) |
Mar 01, 2018 | 2.910 | 3.240 | 2.760 | 2.770 | 1,550,080 | -0.31(-10.06%) |
Feb 28, 2018 | 3.310 | 3.365 | 3.030 | 3.080 | 776,713 | -0.40(-11.49%) |
Feb 27, 2018 | 3.360 | 3.570 | 3.300 | 3.480 | 357,079 | -0.40(-10.31%) |
Feb 26, 2018 | 3.800 | 3.980 | 3.700 | 3.880 | 216,067 | +0.22(+6.01%) |
Feb 23, 2018 | 3.540 | 3.750 | 3.540 | 3.660 | 122,638 | +0.14(+3.98%) |
Feb 22, 2018 | 3.410 | 3.550 | 3.410 | 3.520 | 85,539 | +0.15(+4.45%) |
Feb 21, 2018 | 3.410 | 3.482 | 3.310 | 3.370 | 55,531 | -0.06(-1.75%) |
Feb 20, 2018 | 3.510 | 3.510 | 3.330 | 3.430 | 45,371 | -0.07(-2.00%) |
Feb 16, 2018 | 3.500 | 3.500 | 3.500 | 0 | -0.06(-1.69%) | |
Feb 15, 2018 | 3.480 | 3.590 | 3.370 | 3.560 | 163,628 | +0.15(+4.40%) |
Feb 14, 2018 | 3.620 | 3.690 | 3.360 | 3.410 | 193,036 | -0.24(-6.58%) |
Feb 13, 2018 | 3.630 | 3.750 | 3.559 | 3.650 | 62,549 | -0.01(-0.27%) |
Feb 12, 2018 | 3.990 | 3.990 | 3.550 | 3.660 | 153,423 | -0.33(-8.27%) |
Feb 09, 2018 | 4.070 | 4.170 | 3.900 | 3.990 | 88,321 | -0.10(-2.44%) |
Feb 08, 2018 | 4.490 | 4.548 | 4.090 | 4.090 | 154,903 | -0.15(-3.54%) |
Feb 07, 2018 | 4.040 | 4.300 | 4.040 | 4.240 | 113,450 | +0.17(+4.18%) |
Feb 06, 2018 | 4.190 | 4.230 | 3.911 | 4.070 | 217,260 | -0.18(-4.24%) |
Feb 05, 2018 | 4.400 | 4.500 | 4.060 | 4.250 | 153,122 | -0.17(-3.85%) |
Feb 02, 2018 | 4.200 | 4.625 | 4.010 | 4.420 | 215,357 | +0.20(+4.74%) |
Feb 01, 2018 | 4.280 | 4.350 | 4.210 | 4.220 | 99,715 | -0.14(-3.21%) |
Jan 31, 2018 | 4.560 | 4.621 | 4.240 | 4.360 | 163,988 | -0.12(-2.68%) |
Jan 30, 2018 | 4.980 | 4.980 | 4.450 | 4.480 | 154,895 | -0.34(-7.05%) |
Jan 29, 2018 | 4.910 | 5.097 | 4.800 | 4.820 | 113,524 | -0.19(-3.79%) |
Jan 26, 2018 | 5.100 | 5.100 | 4.910 | 5.010 | 47,198 | -0.15(-2.91%) |
Jan 25, 2018 | 5.230 | 5.324 | 4.920 | 5.160 | 88,803 | -0.16(-3.01%) |
Jan 24, 2018 | 5.160 | 5.360 | 4.730 | 5.320 | 346,662 | +0.17(+3.30%) |
Jan 23, 2018 | 6.000 | 6.050 | 5.100 | 5.150 | 332,496 | -0.93(-15.30%) |
Jan 22, 2018 | 6.040 | 6.210 | 5.810 | 6.080 | 179,261 | -0.01(-0.16%) |
Jan 19, 2018 | 6.220 | 7.000 | 5.950 | 6.090 | 647,498 | -0.06(-0.98%) |
Jan 18, 2018 | 7.000 | 7.000 | 6.060 | 6.150 | 253,245 | -0.85(-12.14%) |
Jan 17, 2018 | 6.920 | 7.000 | 5.900 | 7.000 | 305,570 | +0.19(+2.79%) |
Jan 16, 2018 | 6.800 | 6.940 | 6.673 | 6.810 | 115,043 | +0.12(+1.79%) |
Jan 12, 2018 | 6.690 | 6.690 | 6.690 | 0 | -0.22(-3.18%) | |
Jan 11, 2018 | 6.960 | 7.250 | 6.740 | 6.910 | 164,498 | +0.17(+2.52%) |
Jan 10, 2018 | 6.690 | 6.820 | 6.550 | 6.740 | 120,917 | +0.00(+0.00%) |
Jan 09, 2018 | 6.400 | 7.110 | 6.350 | 6.740 | 116,104 | +0.40(+6.31%) |
Jan 08, 2018 | 6.880 | 6.880 | 6.250 | 6.340 | 116,473 | -0.59(-8.51%) |
Jan 05, 2018 | 7.140 | 7.140 | 6.760 | 6.930 | 61,159 | +0.02(+0.29%) |
Jan 04, 2018 | 7.350 | 7.350 | 6.840 | 6.910 | 119,088 | +0.20(+2.98%) |
Jan 03, 2018 | 6.580 | 6.780 | 6.340 | 6.710 | 152,164 | +0.18(+2.76%) |