Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2.740 | 2.740 | 2.600 | 2.710 | 53,724 | +0.49(+22.07%) |
Apr 26, 2018 | 2.220 | 2.220 | 2.220 | 0 | -0.12(-5.13%) | |
Apr 25, 2018 | 2.270 | 2.340 | 2.200 | 2.340 | 2,200 | +0.18(+8.33%) |
Apr 24, 2018 | 2.240 | 2.320 | 2.160 | 2.160 | 3,269 | -0.04(-1.82%) |
Apr 20, 2018 | 2.200 | 2.200 | 2.200 | 0 | +0.00(+0.00%) | |
Apr 19, 2018 | 2.200 | 2.200 | 2.200 | 2.200 | 200 | -0.05(-2.22%) |
Apr 18, 2018 | 2.300 | 2.300 | 2.250 | 2.250 | 800 | -0.11(-4.66%) |
Apr 17, 2018 | 2.382 | 2.382 | 2.360 | 2.360 | 1,406 | -0.04(-1.67%) |
Apr 16, 2018 | 2.400 | 2.400 | 2.400 | 2.400 | 550 | +0.10(+4.35%) |
Apr 13, 2018 | 2.180 | 2.340 | 2.180 | 2.300 | 3,075 | +0.14(+6.48%) |
Apr 12, 2018 | 2.130 | 2.250 | 2.130 | 2.160 | 605 | +0.09(+4.35%) |
Apr 11, 2018 | 2.165 | 2.165 | 2.070 | 2.070 | 2,452 | +0.06(+2.99%) |
Apr 10, 2018 | 2.181 | 2.200 | 2.010 | 2.010 | 3,042 | -0.11(-5.19%) |
Apr 09, 2018 | 1.940 | 2.120 | 1.940 | 2.120 | 4,620 | -0.08(-3.64%) |
Apr 06, 2018 | 2.200 | 2.200 | 2.200 | 2.200 | 549 | +0.00(+0.00%) |
Apr 04, 2018 | 2.200 | 2.200 | 2.200 | 0 | +0.08(+3.77%) | |
Apr 03, 2018 | 2.370 | 2.370 | 2.110 | 2.120 | 2,750 | -0.25(-10.55%) |
Apr 02, 2018 | 2.282 | 2.370 | 2.282 | 2.370 | 6,000 | +0.11(+4.87%) |
Mar 29, 2018 | 2.260 | 2.260 | 2.260 | 0 | -0.04(-1.61%) | |
Mar 28, 2018 | 2.300 | 2.370 | 2.290 | 2.297 | 2,196 | -0.01(-0.56%) |
Mar 27, 2018 | 2.280 | 2.310 | 2.280 | 2.310 | 6,600 | +0.03(+1.40%) |
Mar 26, 2018 | 2.355 | 2.355 | 2.260 | 2.278 | 932 | -0.02(-0.96%) |
Mar 23, 2018 | 2.300 | 2.380 | 2.300 | 2.300 | 649 | +0.04(+1.77%) |
Mar 22, 2018 | 2.260 | 2.340 | 2.260 | 2.260 | 1,180 | +0.00(+0.00%) |
Mar 21, 2018 | 2.323 | 2.350 | 2.180 | 2.260 | 3,805 | +0.05(+2.26%) |
Mar 20, 2018 | 2.350 | 2.350 | 2.190 | 2.210 | 1,322 | -0.14(-5.96%) |
Mar 19, 2018 | 2.350 | 2.350 | 2.350 | 2.350 | 250 | +0.00(+0.00%) |
Mar 16, 2018 | 2.335 | 2.350 | 2.320 | 2.350 | 1,389 | +0.11(+4.82%) |
Mar 15, 2018 | 2.290 | 2.337 | 2.242 | 2.242 | 7,693 | -0.06(-2.52%) |
Mar 14, 2018 | 2.200 | 2.350 | 2.140 | 2.300 | 10,595 | +0.10(+4.55%) |
Mar 13, 2018 | 2.380 | 2.380 | 2.200 | 2.200 | 4,395 | +0.00(+0.00%) |
Mar 12, 2018 | 2.230 | 2.380 | 2.200 | 2.200 | 537 | -0.04(-2.00%) |
Mar 09, 2018 | 2.245 | 2.245 | 2.245 | 2.245 | 507 | +0.03(+1.54%) |
Mar 08, 2018 | 2.310 | 2.310 | 2.190 | 2.211 | 4,350 | -0.24(-9.76%) |
Mar 07, 2018 | 2.110 | 2.450 | 2.110 | 2.450 | 1,187 | +0.10(+4.26%) |
Mar 06, 2018 | 2.386 | 2.400 | 2.274 | 2.350 | 1,369 | +0.11(+4.91%) |
Mar 05, 2018 | 2.170 | 2.460 | 2.170 | 2.240 | 1,829 | +0.00(+0.00%) |
Mar 02, 2018 | 2.390 | 2.410 | 2.240 | 2.240 | 6,637 | -0.16(-6.74%) |
Mar 01, 2018 | 2.420 | 2.420 | 2.402 | 2.402 | 550 | +0.00(+0.08%) |
Feb 28, 2018 | 3.000 | 3.000 | 2.400 | 2.400 | 3,010 | +0.01(+0.59%) |
Feb 27, 2018 | 2.330 | 2.400 | 2.240 | 2.386 | 5,725 | -0.08(-3.40%) |
Feb 26, 2018 | 2.415 | 2.470 | 2.415 | 2.470 | 5,631 | +0.18(+7.65%) |
Feb 23, 2018 | 2.335 | 2.410 | 2.260 | 2.295 | 3,871 | +0.07(+3.36%) |
Feb 22, 2018 | 2.330 | 2.330 | 2.220 | 2.220 | 10,851 | -0.19(-7.88%) |
Feb 21, 2018 | 2.400 | 2.550 | 2.280 | 2.410 | 16,525 | -0.10(-3.98%) |
Feb 20, 2018 | 2.500 | 2.510 | 2.400 | 2.510 | 2,941 | -0.02(-0.79%) |
Feb 16, 2018 | 2.530 | 2.530 | 2.530 | 0 | -0.06(-2.32%) | |
Feb 15, 2018 | 2.555 | 2.610 | 2.500 | 2.590 | 3,451 | -0.01(-0.38%) |
Feb 14, 2018 | 2.585 | 2.670 | 2.500 | 2.600 | 14,864 | +0.00(+0.00%) |
Feb 13, 2018 | 2.670 | 2.700 | 2.450 | 2.600 | 20,977 | +0.20(+8.33%) |
Feb 12, 2018 | 2.380 | 2.500 | 2.220 | 2.400 | 7,976 | +0.05(+2.13%) |
Feb 09, 2018 | 2.330 | 2.350 | 2.310 | 2.350 | 5,875 | +0.04(+1.73%) |
Feb 08, 2018 | 2.280 | 2.340 | 2.280 | 2.310 | 4,895 | +0.08(+3.59%) |
Feb 07, 2018 | 2.340 | 2.000 | 2.230 | 12,294 | +0.28(+14.36%) | |
Feb 06, 2018 | 2.150 | 2.150 | 1.850 | 1.950 | 18,277 | -0.55(-22.00%) |
Feb 05, 2018 | 2.500 | 2.300 | 2.500 | 8,776 | +0.20(+8.70%) | |
Feb 02, 2018 | 2.450 | 2.450 | 1.950 | 2.300 | 30,908 | -0.15(-6.12%) |