Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 2.350 | 2.440 | 2.350 | 2.440 | 18,646 | +0.05(+2.09%) |
Feb 27, 2018 | 2.480 | 2.500 | 2.300 | 2.390 | 23,900 | -0.11(-4.40%) |
Feb 26, 2018 | 2.400 | 2.520 | 2.390 | 2.500 | 26,579 | +0.10(+4.17%) |
Feb 23, 2018 | 2.410 | 2.460 | 2.400 | 2.400 | 29,220 | -0.02(-0.83%) |
Feb 22, 2018 | 2.400 | 2.445 | 2.360 | 2.420 | 32,113 | +0.04(+1.68%) |
Feb 21, 2018 | 2.340 | 2.340 | 2.340 | 2.380 | 75,127 | +0.03(+1.28%) |
Feb 20, 2018 | 2.310 | 2.450 | 2.310 | 2.350 | 48,172 | +0.05(+2.17%) |
Feb 16, 2018 | 2.300 | 2.300 | 2.300 | 0 | -0.12(-4.96%) | |
Feb 15, 2018 | 2.420 | 2.450 | 2.420 | 2.420 | 47,186 | +0.00(+0.00%) |
Feb 14, 2018 | 2.310 | 2.410 | 2.420 | 17,495 | +0.11(+4.76%) | |
Feb 13, 2018 | 2.450 | 2.450 | 2.280 | 2.310 | 26,730 | -0.10(-4.15%) |
Feb 12, 2018 | 2.390 | 2.460 | 2.365 | 2.410 | 39,821 | +0.02(+0.84%) |
Feb 09, 2018 | 2.280 | 2.400 | 2.250 | 2.390 | 79,280 | +0.09(+3.91%) |
Feb 08, 2018 | 2.300 | 2.320 | 2.200 | 2.300 | 25,709 | -0.03(-1.29%) |
Feb 07, 2018 | 2.400 | 2.400 | 2.400 | 2.330 | 66,263 | -0.03(-1.45%) |
Feb 06, 2018 | 2.300 | 2.410 | 2.210 | 2.364 | 72,609 | +0.05(+2.35%) |
Feb 05, 2018 | 2.270 | 2.330 | 2.270 | 2.310 | 35,967 | +0.01(+0.64%) |
Feb 02, 2018 | 2.540 | 2.540 | 2.270 | 2.295 | 164,934 | -0.23(-9.27%) |
Feb 01, 2018 | 2.500 | 2.740 | 2.500 | 2.530 | 282,983 | -0.01(-0.39%) |
Jan 31, 2018 | 2.520 | 2.560 | 2.500 | 2.540 | 46,757 | +0.02(+0.79%) |
Jan 30, 2018 | 2.570 | 2.570 | 2.570 | 2.520 | 75,030 | -0.06(-2.42%) |
Jan 29, 2018 | 2.580 | 2.600 | 2.500 | 2.583 | 20,951 | -0.04(-1.43%) |
Jan 26, 2018 | 2.550 | 2.740 | 2.530 | 2.620 | 186,677 | +0.09(+3.56%) |
Jan 25, 2018 | 2.400 | 2.550 | 2.400 | 2.530 | 117,327 | +0.14(+5.86%) |
Jan 24, 2018 | 2.380 | 2.430 | 2.360 | 2.390 | 88,277 | +0.01(+0.42%) |
Jan 23, 2018 | 2.350 | 2.425 | 2.350 | 2.380 | 87,018 | +0.02(+0.85%) |
Jan 22, 2018 | 2.420 | 2.430 | 2.270 | 2.360 | 214,653 | -0.04(-1.67%) |
Jan 19, 2018 | 2.360 | 2.470 | 2.270 | 2.400 | 315,482 | +0.00(+0.00%) |
Jan 18, 2018 | 2.630 | 2.790 | 2.300 | 2.400 | 2,347,732 | +0.27(+12.68%) |
Jan 17, 2018 | 2.240 | 2.290 | 2.110 | 2.130 | 105,240 | -0.09(-4.05%) |
Jan 16, 2018 | 2.410 | 2.410 | 2.200 | 2.220 | 111,172 | -0.18(-7.50%) |
Jan 12, 2018 | 2.400 | 2.400 | 2.400 | 0 | -0.09(-3.61%) | |
Jan 11, 2018 | 2.500 | 2.550 | 2.350 | 2.490 | 167,433 | -0.01(-0.40%) |
Jan 10, 2018 | 2.450 | 2.630 | 2.400 | 2.500 | 281,953 | +0.03(+1.21%) |
Jan 09, 2018 | 2.680 | 2.680 | 2.370 | 2.470 | 751,733 | -0.34(-12.10%) |
Jan 08, 2018 | 3.520 | 3.520 | 2.695 | 2.810 | 4,883,957 | +0.33(+13.31%) |
Jan 05, 2018 | 2.380 | 2.480 | 2.230 | 2.480 | 85,731 | +0.12(+5.08%) |
Jan 04, 2018 | 2.200 | 2.450 | 2.160 | 2.360 | 97,654 | +0.15(+6.79%) |
Jan 03, 2018 | 2.220 | 2.240 | 2.110 | 2.210 | 69,817 | +0.03(+1.37%) |
Jan 02, 2018 | 2.220 | 2.230 | 2.090 | 2.180 | 74,554 | -0.12(-5.21%) |
Dec 29, 2017 | 2.300 | 2.300 | 2.300 | 0 | -0.09(-3.77%) | |
Dec 28, 2017 | 2.280 | 2.390 | 2.280 | 2.390 | 107,678 | +0.11(+4.82%) |
Dec 27, 2017 | 2.080 | 2.330 | 2.030 | 2.280 | 139,729 | +0.21(+10.14%) |
Dec 26, 2017 | 1.970 | 2.100 | 1.930 | 2.070 | 124,605 | +0.08(+4.02%) |
Dec 22, 2017 | 1.860 | 2.110 | 1.850 | 1.990 | 257,205 | +0.14(+7.57%) |
Dec 21, 2017 | 1.800 | 1.950 | 1.799 | 1.850 | 230,860 | +0.07(+3.93%) |
Dec 20, 2017 | 1.840 | 1.840 | 1.620 | 1.780 | 764,632 | +0.02(+1.14%) |
Dec 19, 2017 | 1.830 | 1.900 | 1.720 | 1.760 | 227,179 | -0.08(-4.35%) |
Dec 18, 2017 | 1.930 | 2.000 | 1.810 | 1.840 | 169,697 | -0.11(-5.64%) |
Dec 15, 2017 | 1.980 | 2.000 | 1.850 | 1.950 | 41,097 | -0.05(-2.50%) |
Dec 14, 2017 | 1.930 | 2.010 | 1.880 | 2.000 | 67,270 | +0.08(+4.17%) |
Dec 13, 2017 | 1.910 | 1.930 | 1.780 | 1.920 | 46,824 | -0.01(-0.52%) |
Dec 12, 2017 | 1.890 | 2.001 | 1.880 | 1.930 | 69,357 | +0.00(+0.26%) |
Dec 11, 2017 | 1.980 | 2.060 | 1.900 | 1.925 | 46,767 | -0.07(-3.75%) |
Dec 08, 2017 | 1.920 | 2.050 | 1.920 | 2.000 | 78,888 | +0.10(+5.26%) |
Dec 07, 2017 | 1.910 | 2.030 | 1.870 | 1.900 | 46,913 | +0.01(+0.53%) |
Dec 06, 2017 | 1.835 | 1.946 | 1.810 | 1.890 | 8,995 | +0.02(+1.07%) |
Dec 05, 2017 | 1.790 | 1.990 | 1.790 | 1.870 | 49,623 | +0.07(+3.89%) |
Dec 04, 2017 | 1.900 | 1.950 | 1.800 | 1.800 | 71,037 | -0.10(-5.26%) |