Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2.480 | 2.530 | 2.260 | 2.290 | 165,162 | -0.21(-8.40%) |
Apr 27, 2018 | 2.270 | 2.580 | 2.270 | 2.500 | 356,647 | +0.21(+9.17%) |
Apr 26, 2018 | 2.180 | 2.360 | 2.120 | 2.290 | 209,465 | +0.10(+4.57%) |
Apr 25, 2018 | 2.110 | 2.260 | 2.110 | 2.190 | 135,669 | +0.06(+2.82%) |
Apr 24, 2018 | 2.150 | 2.220 | 2.100 | 2.130 | 136,979 | -0.04(-1.84%) |
Apr 23, 2018 | 2.240 | 2.270 | 2.140 | 2.170 | 237,978 | -0.03(-1.36%) |
Apr 20, 2018 | 2.200 | 2.200 | 2.120 | 2.200 | 186,026 | +0.06(+2.80%) |
Apr 19, 2018 | 2.170 | 2.200 | 2.120 | 2.140 | 65,339 | -0.05(-2.28%) |
Apr 18, 2018 | 2.110 | 2.205 | 2.110 | 2.190 | 143,072 | +0.07(+3.30%) |
Apr 17, 2018 | 2.180 | 2.199 | 2.110 | 2.120 | 46,892 | -0.07(-3.20%) |
Apr 16, 2018 | 2.300 | 2.300 | 2.170 | 2.190 | 116,066 | +0.01(+0.46%) |
Apr 13, 2018 | 2.140 | 2.280 | 2.140 | 2.180 | 101,897 | +0.03(+1.40%) |
Apr 12, 2018 | 2.100 | 2.180 | 2.090 | 2.150 | 98,494 | +0.03(+1.42%) |
Apr 11, 2018 | 2.080 | 2.180 | 2.080 | 2.120 | 105,250 | +0.01(+0.47%) |
Apr 10, 2018 | 2.100 | 2.170 | 2.060 | 2.110 | 298,563 | +0.01(+0.48%) |
Apr 09, 2018 | 2.120 | 2.180 | 2.080 | 2.100 | 73,228 | -0.01(-0.47%) |
Apr 06, 2018 | 2.120 | 2.200 | 2.090 | 2.110 | 178,856 | -0.02(-0.94%) |
Apr 05, 2018 | 2.170 | 2.250 | 2.073 | 2.130 | 48,587 | -0.05(-2.29%) |
Apr 04, 2018 | 2.050 | 2.200 | 2.040 | 2.180 | 149,239 | +0.13(+6.34%) |
Apr 03, 2018 | 2.190 | 2.248 | 2.010 | 2.050 | 242,629 | -0.15(-6.82%) |
Apr 02, 2018 | 2.220 | 2.270 | 2.150 | 2.200 | 110,970 | -0.03(-1.35%) |
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%) |