Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 2.310 | 2.319 | 2.240 | 2.250 | 672,516 | -0.05(-2.17%) |
Feb 27, 2018 | 2.340 | 2.340 | 2.230 | 2.300 | 515,848 | -0.04(-1.71%) |
Feb 26, 2018 | 2.360 | 2.400 | 2.300 | 2.340 | 777,392 | -0.01(-0.43%) |
Feb 23, 2018 | 2.280 | 2.400 | 2.280 | 2.350 | 1,077,125 | +0.09(+3.98%) |
Feb 22, 2018 | 2.460 | 2.470 | 2.240 | 2.260 | 7,225,008 | -0.15(-6.22%) |
Feb 21, 2018 | 2.330 | 2.560 | 2.310 | 2.410 | 3,309,528 | +0.05(+2.12%) |
Feb 20, 2018 | 2.460 | 2.490 | 2.321 | 2.360 | 810,718 | -0.07(-2.88%) |
Feb 16, 2018 | 2.430 | 2.430 | 2.430 | 0 | +0.03(+1.25%) | |
Feb 15, 2018 | 2.500 | 2.500 | 2.300 | 2.400 | 1,109,500 | -0.05(-2.04%) |
Feb 14, 2018 | 2.320 | 2.510 | 2.311 | 2.450 | 2,615,089 | +0.13(+5.60%) |
Feb 13, 2018 | 2.220 | 2.390 | 2.200 | 2.320 | 2,268,476 | +0.12(+5.45%) |
Feb 12, 2018 | 2.130 | 2.270 | 2.080 | 2.200 | 2,368,251 | +0.11(+5.26%) |
Feb 09, 2018 | 2.030 | 2.120 | 2.010 | 2.090 | 1,342,202 | +0.08(+3.98%) |
Feb 08, 2018 | 2.170 | 2.230 | 2.010 | 2.010 | 2,758,120 | -0.01(-0.50%) |
Feb 07, 2018 | 2.070 | 2.120 | 1.990 | 2.020 | 862,458 | -0.04(-1.94%) |
Feb 06, 2018 | 1.900 | 2.090 | 1.900 | 2.060 | 686,034 | +0.10(+5.10%) |
Feb 05, 2018 | 1.950 | 2.010 | 1.820 | 1.960 | 672,320 | -0.02(-1.01%) |
Feb 02, 2018 | 2.040 | 2.052 | 1.960 | 1.980 | 487,002 | -0.06(-2.94%) |
Feb 01, 2018 | 2.040 | 2.060 | 1.971 | 2.040 | 428,557 | +0.01(+0.49%) |
Jan 31, 2018 | 2.040 | 2.070 | 1.960 | 2.030 | 514,584 | -0.01(-0.49%) |
Jan 30, 2018 | 2.060 | 2.100 | 2.060 | 2.040 | 473,320 | -0.02(-0.97%) |
Jan 29, 2018 | 2.150 | 2.250 | 2.057 | 2.060 | 2,366,933 | +0.03(+1.48%) |
Jan 26, 2018 | 2.050 | 2.060 | 2.010 | 2.030 | 324,405 | +0.00(+0.25%) |
Jan 25, 2018 | 2.050 | 2.069 | 2.010 | 2.025 | 258,606 | -0.02(-1.22%) |
Jan 24, 2018 | 2.120 | 2.120 | 2.000 | 2.050 | 618,910 | -0.04(-1.91%) |
Jan 23, 2018 | 2.130 | 2.150 | 2.060 | 2.090 | 389,921 | -0.03(-1.42%) |
Jan 22, 2018 | 2.120 | 2.130 | 2.000 | 2.120 | 494,849 | +0.02(+0.95%) |
Jan 19, 2018 | 2.100 | 2.140 | 2.070 | 2.100 | 356,564 | +0.00(+0.00%) |
Jan 18, 2018 | 2.150 | 2.040 | 2.100 | 1,327,210 | +0.05(+2.44%) | |
Jan 17, 2018 | 2.000 | 2.090 | 1.920 | 2.050 | 1,545,925 | +0.10(+5.13%) |
Jan 16, 2018 | 2.000 | 2.029 | 1.910 | 1.950 | 862,616 | -0.04(-2.01%) |
Jan 12, 2018 | 1.990 | 1.990 | 1.990 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 1.990 | 1.990 | 1.960 | 1.990 | 189,566 | +0.00(+0.00%) |
Jan 10, 2018 | 1.940 | 1.990 | 1.891 | 1.990 | 220,359 | +0.06(+3.11%) |
Jan 09, 2018 | 1.950 | 1.990 | 1.890 | 1.930 | 341,844 | -0.03(-1.53%) |
Jan 08, 2018 | 2.010 | 2.070 | 1.921 | 1.960 | 904,571 | +0.00(+0.00%) |
Jan 05, 2018 | 1.860 | 1.980 | 1.850 | 1.960 | 746,627 | +0.10(+5.66%) |
Jan 04, 2018 | 1.880 | 1.900 | 1.820 | 1.855 | 208,891 | -0.02(-0.80%) |
Jan 03, 2018 | 1.800 | 1.930 | 1.790 | 1.870 | 720,620 | +0.08(+4.47%) |
Jan 02, 2018 | 1.800 | 1.840 | 1.770 | 1.790 | 236,702 | +0.00(+0.00%) |
Dec 29, 2017 | 1.790 | 1.790 | 1.790 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 1.810 | 1.813 | 1.770 | 1.790 | 92,446 | -0.02(-1.10%) |
Dec 27, 2017 | 1.860 | 1.870 | 1.780 | 1.810 | 187,788 | +0.00(+0.00%) |
Dec 26, 2017 | 1.820 | 1.840 | 1.761 | 1.810 | 149,095 | -0.02(-1.09%) |
Dec 22, 2017 | 1.840 | 1.850 | 1.780 | 1.830 | 115,884 | -0.03(-1.61%) |
Dec 21, 2017 | 1.800 | 1.869 | 1.770 | 1.860 | 237,426 | +0.08(+4.49%) |
Dec 20, 2017 | 1.800 | 1.800 | 1.750 | 1.780 | 158,255 | -0.01(-0.56%) |
Dec 19, 2017 | 1.800 | 1.840 | 1.770 | 1.790 | 362,793 | -0.01(-0.56%) |
Dec 18, 2017 | 1.810 | 1.820 | 1.800 | 1.800 | 165,709 | +0.01(+0.56%) |
Dec 15, 2017 | 1.850 | 1.850 | 1.790 | 1.790 | 769,467 | -0.04(-2.19%) |
Dec 14, 2017 | 1.870 | 1.910 | 1.820 | 1.830 | 785,257 | -0.02(-1.08%) |
Dec 13, 2017 | 1.800 | 1.980 | 1.790 | 1.850 | 1,373,751 | +0.05(+2.78%) |
Dec 12, 2017 | 1.700 | 1.950 | 1.681 | 1.800 | 1,456,328 | +0.11(+6.51%) |
Dec 11, 2017 | 1.650 | 1.700 | 1.650 | 1.690 | 254,766 | +0.03(+1.81%) |
Dec 08, 2017 | 1.600 | 1.680 | 1.600 | 1.660 | 190,728 | +0.06(+3.75%) |
Dec 07, 2017 | 1.610 | 1.670 | 1.600 | 1.600 | 140,083 | -0.02(-1.23%) |
Dec 06, 2017 | 1.670 | 1.700 | 1.600 | 1.620 | 243,321 | -0.05(-2.99%) |
Dec 05, 2017 | 1.640 | 1.740 | 1.620 | 1.670 | 160,657 | +0.00(+0.00%) |
Dec 04, 2017 | 1.690 | 1.690 | 1.645 | 1.670 | 244,590 | -0.02(-1.18%) |