Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2.380 | 2.380 | 2.277 | 2.290 | 34,220 | -0.11(-4.58%) |
Apr 27, 2018 | 2.380 | 2.400 | 2.375 | 2.400 | 1,236 | +0.03(+1.27%) |
Apr 26, 2018 | 2.406 | 2.460 | 2.351 | 2.370 | 9,334 | -0.01(-0.42%) |
Apr 25, 2018 | 2.320 | 2.400 | 2.151 | 2.380 | 20,134 | +0.02(+0.89%) |
Apr 24, 2018 | 2.320 | 2.389 | 2.310 | 2.359 | 4,843 | -0.03(-1.30%) |
Apr 23, 2018 | 2.280 | 2.400 | 2.269 | 2.390 | 25,172 | +0.11(+4.82%) |
Apr 20, 2018 | 2.300 | 2.300 | 2.251 | 2.280 | 128,334 | +0.00(+0.00%) |
Apr 19, 2018 | 2.200 | 2.320 | 2.165 | 2.280 | 53,653 | +0.09(+4.11%) |
Apr 18, 2018 | 2.120 | 2.200 | 2.100 | 2.190 | 18,707 | +0.07(+3.30%) |
Apr 17, 2018 | 2.080 | 2.160 | 2.050 | 2.120 | 62,162 | +0.04(+1.92%) |
Apr 16, 2018 | 2.180 | 2.180 | 2.000 | 2.080 | 635,156 | -0.10(-4.59%) |
Apr 13, 2018 | 2.140 | 2.200 | 2.120 | 2.180 | 12,553 | +0.05(+2.35%) |
Apr 12, 2018 | 2.160 | 2.210 | 2.130 | 2.130 | 3,919 | -0.03(-1.39%) |
Apr 11, 2018 | 2.190 | 2.219 | 2.160 | 2.160 | 5,684 | -0.03(-1.37%) |
Apr 10, 2018 | 2.170 | 2.200 | 2.114 | 2.190 | 11,301 | +0.07(+3.30%) |
Apr 09, 2018 | 2.240 | 2.280 | 1.984 | 2.120 | 27,159 | -0.08(-3.64%) |
Apr 06, 2018 | 2.320 | 2.320 | 2.040 | 2.200 | 24,215 | -0.13(-5.58%) |
Apr 05, 2018 | 2.370 | 2.370 | 2.250 | 2.330 | 27,499 | +0.03(+1.30%) |
Apr 04, 2018 | 2.300 | 2.505 | 2.090 | 2.300 | 83,976 | -0.05(-2.13%) |
Apr 03, 2018 | 2.600 | 2.830 | 2.040 | 2.350 | 234,567 | -0.53(-18.40%) |
Apr 02, 2018 | 2.944 | 2.944 | 2.742 | 2.880 | 57,276 | -0.00(-0.00%) |
Mar 29, 2018 | 2.880 | 2.880 | 2.880 | 0 | +0.02(+0.70%) | |
Mar 28, 2018 | 2.907 | 2.910 | 2.750 | 2.860 | 8,068 | +0.04(+1.42%) |
Mar 27, 2018 | 2.930 | 2.930 | 2.600 | 2.820 | 11,652 | -0.07(-2.42%) |
Mar 26, 2018 | 2.989 | 2.989 | 2.666 | 2.890 | 23,942 | +0.02(+0.70%) |
Mar 23, 2018 | 2.960 | 2.960 | 2.654 | 2.870 | 26,262 | -0.11(-3.69%) |
Mar 22, 2018 | 2.750 | 2.980 | 2.640 | 2.980 | 62,604 | +0.19(+6.81%) |
Mar 21, 2018 | 2.770 | 2.820 | 2.700 | 2.790 | 40,495 | +0.01(+0.36%) |
Mar 20, 2018 | 2.710 | 2.795 | 2.710 | 2.780 | 45,214 | +0.10(+3.73%) |
Mar 19, 2018 | 2.770 | 2.790 | 2.680 | 2.680 | 13,413 | -0.08(-2.90%) |
Mar 16, 2018 | 2.780 | 2.790 | 2.760 | 2.760 | 3,812 | +0.00(+0.00%) |
Mar 15, 2018 | 2.760 | 2.788 | 2.750 | 2.760 | 1,753 | +0.01(+0.36%) |
Mar 14, 2018 | 2.781 | 2.781 | 2.750 | 2.750 | 8,668 | -0.01(-0.36%) |
Mar 13, 2018 | 2.720 | 2.780 | 2.640 | 2.760 | 30,668 | +0.02(+0.73%) |
Mar 12, 2018 | 2.703 | 2.768 | 2.656 | 2.740 | 5,609 | +0.04(+1.48%) |
Mar 09, 2018 | 2.790 | 2.800 | 2.640 | 2.700 | 35,716 | -0.06(-2.17%) |
Mar 08, 2018 | 2.720 | 2.790 | 2.720 | 2.760 | 1,862 | +0.06(+2.22%) |
Mar 07, 2018 | 2.770 | 2.780 | 2.700 | 2.700 | 16,990 | -0.06(-2.17%) |
Mar 06, 2018 | 2.730 | 2.790 | 2.710 | 2.760 | 16,429 | +0.06(+2.22%) |
Mar 05, 2018 | 2.760 | 2.820 | 2.690 | 2.700 | 5,426 | -0.09(-3.23%) |
Mar 02, 2018 | 2.800 | 2.800 | 2.720 | 2.790 | 3,664 | +0.00(+0.00%) |
Mar 01, 2018 | 2.634 | 2.810 | 2.634 | 2.790 | 19,205 | +0.01(+0.36%) |
Feb 28, 2018 | 2.843 | 2.850 | 2.780 | 2.780 | 8,969 | -0.01(-0.36%) |
Feb 27, 2018 | 2.800 | 2.810 | 2.756 | 2.790 | 10,132 | +0.00(+0.00%) |
Feb 26, 2018 | 2.795 | 2.800 | 2.750 | 2.790 | 25,643 | -0.01(-0.36%) |
Feb 23, 2018 | 2.790 | 2.800 | 2.720 | 2.800 | 8,369 | +0.01(+0.54%) |
Feb 22, 2018 | 2.740 | 2.820 | 2.700 | 2.785 | 13,264 | +0.06(+2.39%) |
Feb 21, 2018 | 2.850 | 2.870 | 2.705 | 2.720 | 11,246 | -0.16(-5.56%) |
Feb 20, 2018 | 2.870 | 2.920 | 2.810 | 2.880 | 27,158 | +0.02(+0.70%) |
Feb 16, 2018 | 2.860 | 2.860 | 2.860 | 0 | +0.03(+1.06%) | |
Feb 15, 2018 | 2.850 | 2.850 | 2.810 | 2.830 | 8,881 | +0.00(+0.00%) |
Feb 14, 2018 | 2.690 | 2.880 | 2.650 | 2.830 | 9,568 | +0.07(+2.54%) |
Feb 13, 2018 | 2.710 | 2.760 | 2.610 | 2.760 | 26,933 | +0.07(+2.60%) |
Feb 12, 2018 | 2.670 | 2.770 | 2.650 | 2.690 | 11,937 | +0.04(+1.51%) |
Feb 09, 2018 | 2.680 | 2.780 | 2.570 | 2.650 | 11,885 | -0.05(-1.85%) |
Feb 08, 2018 | 2.790 | 2.790 | 2.641 | 2.700 | 67,476 | -0.07(-2.53%) |
Feb 07, 2018 | 2.590 | 2.790 | 2.590 | 2.770 | 10,595 | +0.13(+4.92%) |
Feb 06, 2018 | 2.670 | 2.780 | 2.500 | 2.640 | 32,106 | +0.01(+0.38%) |
Feb 05, 2018 | 2.910 | 2.910 | 2.630 | 2.630 | 13,892 | -0.22(-7.72%) |
Feb 02, 2018 | 2.820 | 2.910 | 2.820 | 2.850 | 23,356 | -0.04(-1.38%) |