Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2.380 | 2.415 | 2.320 | 2.340 | 533,634 | -0.04(-1.68%) |
Apr 27, 2018 | 2.360 | 2.390 | 2.300 | 2.380 | 463,125 | +0.04(+1.71%) |
Apr 26, 2018 | 2.280 | 2.380 | 2.260 | 2.340 | 331,503 | +0.06(+2.63%) |
Apr 25, 2018 | 2.270 | 2.320 | 2.245 | 2.280 | 475,489 | +0.01(+0.44%) |
Apr 24, 2018 | 2.300 | 2.325 | 2.240 | 2.270 | 717,738 | -0.03(-1.30%) |
Apr 23, 2018 | 2.320 | 2.340 | 2.280 | 2.300 | 315,536 | +0.00(+0.00%) |
Apr 20, 2018 | 2.320 | 2.370 | 2.300 | 2.300 | 512,351 | -0.04(-1.71%) |
Apr 19, 2018 | 2.450 | 2.450 | 2.330 | 2.340 | 703,870 | -0.11(-4.49%) |
Apr 18, 2018 | 2.430 | 2.519 | 2.405 | 2.450 | 654,711 | +0.04(+1.66%) |
Apr 17, 2018 | 2.390 | 2.415 | 2.330 | 2.410 | 475,638 | +0.06(+2.55%) |
Apr 16, 2018 | 2.340 | 2.390 | 2.310 | 2.350 | 640,911 | +0.02(+0.86%) |
Apr 13, 2018 | 2.370 | 2.380 | 2.280 | 2.330 | 773,085 | -0.03(-1.27%) |
Apr 12, 2018 | 2.280 | 2.380 | 2.260 | 2.360 | 949,148 | +0.11(+4.89%) |
Apr 11, 2018 | 2.200 | 2.270 | 2.200 | 2.250 | 828,428 | +0.05(+2.27%) |
Apr 10, 2018 | 2.140 | 2.220 | 2.110 | 2.200 | 882,628 | +0.11(+5.26%) |
Apr 09, 2018 | 2.150 | 2.217 | 2.080 | 2.090 | 979,122 | -0.02(-0.95%) |
Apr 06, 2018 | 2.100 | 2.250 | 2.100 | 2.110 | 1,454,763 | -0.03(-1.40%) |
Apr 05, 2018 | 2.160 | 2.190 | 2.010 | 2.140 | 1,710,049 | +0.05(+2.39%) |
Apr 04, 2018 | 2.000 | 2.100 | 2.000 | 2.090 | 1,216,063 | +0.04(+1.95%) |
Apr 03, 2018 | 2.080 | 2.090 | 1.990 | 2.050 | 1,455,905 | -0.03(-1.44%) |
Apr 02, 2018 | 2.190 | 2.200 | 2.020 | 2.080 | 1,510,626 | -0.12(-5.45%) |
Mar 29, 2018 | 2.200 | 2.200 | 2.200 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 2.120 | 2.210 | 2.000 | 2.200 | 2,509,805 | +0.07(+3.29%) |
Mar 27, 2018 | 2.470 | 2.470 | 2.120 | 2.130 | 3,094,756 | -0.08(-3.62%) |
Mar 26, 2018 | 2.240 | 2.250 | 2.140 | 2.210 | 789,802 | +0.01(+0.45%) |
Mar 23, 2018 | 2.220 | 2.280 | 2.200 | 2.200 | 852,433 | -0.04(-1.79%) |
Mar 22, 2018 | 2.230 | 2.320 | 2.215 | 2.240 | 1,100,789 | -0.02(-0.88%) |
Mar 21, 2018 | 2.240 | 2.290 | 2.220 | 2.260 | 872,151 | +0.01(+0.44%) |
Mar 20, 2018 | 2.320 | 2.420 | 2.210 | 2.250 | 1,211,988 | -0.07(-3.02%) |
Mar 19, 2018 | 2.410 | 2.460 | 2.280 | 2.320 | 1,486,587 | -0.11(-4.53%) |
Mar 16, 2018 | 2.450 | 2.460 | 2.340 | 2.430 | 1,558,181 | -0.05(-2.02%) |
Mar 15, 2018 | 2.610 | 2.660 | 2.470 | 2.480 | 2,055,657 | -0.12(-4.62%) |
Mar 14, 2018 | 2.670 | 2.703 | 2.510 | 2.600 | 2,098,081 | -0.05(-2.07%) |
Mar 13, 2018 | 2.650 | 2.780 | 2.600 | 2.655 | 1,152,903 | -0.12(-4.50%) |
Mar 12, 2018 | 2.790 | 2.810 | 2.500 | 2.780 | 1,729,269 | -0.01(-0.36%) |
Mar 09, 2018 | 2.790 | 2.950 | 2.755 | 2.790 | 2,956,905 | +0.04(+1.45%) |
Mar 08, 2018 | 2.500 | 2.775 | 2.480 | 2.750 | 2,125,710 | +0.27(+10.89%) |
Mar 07, 2018 | 2.400 | 2.490 | 2.380 | 2.480 | 2,084,446 | +0.07(+2.90%) |
Mar 06, 2018 | 2.320 | 2.430 | 2.280 | 2.410 | 1,381,483 | +0.12(+5.24%) |
Mar 05, 2018 | 2.180 | 2.300 | 2.170 | 2.290 | 1,268,782 | +0.10(+4.57%) |
Mar 02, 2018 | 2.150 | 2.190 | 2.140 | 2.190 | 784,934 | +0.02(+0.92%) |
Mar 01, 2018 | 2.220 | 2.220 | 2.120 | 2.170 | 966,737 | -0.03(-1.36%) |
Feb 28, 2018 | 2.270 | 2.290 | 2.195 | 2.200 | 1,182,517 | -0.05(-2.22%) |
Feb 27, 2018 | 2.300 | 2.335 | 2.240 | 2.250 | 956,389 | -0.05(-2.17%) |
Feb 26, 2018 | 2.350 | 2.350 | 2.230 | 2.300 | 963,236 | -0.05(-2.13%) |
Feb 23, 2018 | 2.210 | 2.360 | 2.180 | 2.350 | 1,085,600 | +0.15(+6.82%) |
Feb 22, 2018 | 2.250 | 2.260 | 2.160 | 2.200 | 821,076 | -0.03(-1.35%) |
Feb 21, 2018 | 2.190 | 2.270 | 2.180 | 2.230 | 1,145,266 | +0.02(+0.90%) |
Feb 20, 2018 | 2.370 | 2.390 | 2.210 | 2.210 | 1,848,144 | -0.18(-7.53%) |
Feb 16, 2018 | 2.390 | 2.390 | 2.390 | 0 | +0.04(+1.70%) | |
Feb 15, 2018 | 2.240 | 2.370 | 2.110 | 2.350 | 7,027,358 | +0.37(+18.69%) |
Feb 14, 2018 | 1.990 | 2.020 | 1.960 | 1.980 | 1,141,482 | -0.03(-1.49%) |
Feb 13, 2018 | 1.990 | 2.050 | 1.971 | 2.010 | 1,428,755 | +0.01(+0.50%) |
Feb 12, 2018 | 2.060 | 2.070 | 1.970 | 2.000 | 1,764,798 | -0.06(-2.91%) |
Feb 09, 2018 | 1.990 | 2.090 | 1.900 | 2.060 | 1,565,949 | +0.10(+5.10%) |
Feb 08, 2018 | 2.040 | 1.930 | 1.960 | 1,475,137 | -0.08(-3.92%) | |
Feb 07, 2018 | 2.040 | 2.060 | 1.994 | 2.040 | 1,468,709 | -0.02(-0.97%) |
Feb 06, 2018 | 1.880 | 2.090 | 1.850 | 2.060 | 1,529,594 | +0.10(+5.10%) |
Feb 05, 2018 | 1.980 | 1.990 | 1.941 | 1.960 | 989,666 | -0.04(-2.00%) |
Feb 02, 2018 | 2.070 | 2.079 | 1.920 | 2.000 | 1,217,779 | -0.09(-4.31%) |