Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 2.338 | 2.392 | 2.338 | 2.370 | 1,698 | +0.05(+2.01%) |
Feb 27, 2018 | 2.322 | 2.376 | 2.292 | 2.323 | 215,917 | +0.02(+1.00%) |
Feb 26, 2018 | 2.292 | 2.300 | 2.203 | 2.300 | 7,520 | -0.01(-0.27%) |
Feb 23, 2018 | 2.307 | 2.307 | 2.307 | 2.307 | 600 | +0.01(+0.31%) |
Feb 22, 2018 | 2.299 | 2.299 | 2.299 | 2.299 | 400 | +0.05(+2.09%) |
Feb 21, 2018 | 2.262 | 2.310 | 2.252 | 2.252 | 5,727 | +0.07(+3.32%) |
Feb 20, 2018 | 2.247 | 2.247 | 2.166 | 2.180 | 67,485 | -0.24(-9.93%) |
Feb 16, 2018 | 2.420 | 2.420 | 2.420 | 0 | -0.16(-6.14%) | |
Feb 15, 2018 | 2.598 | 2.610 | 2.579 | 2.579 | 20,621 | +0.08(+3.14%) |
Feb 14, 2018 | 2.479 | 2.594 | 2.479 | 2.500 | 30,406 | +0.01(+0.39%) |
Feb 13, 2018 | 2.484 | 2.490 | 2.398 | 2.490 | 4,342 | +0.00(+0.00%) |
Feb 12, 2018 | 2.455 | 2.543 | 2.422 | 2.490 | 39,876 | +0.03(+1.37%) |
Feb 09, 2018 | 1.997 | 2.457 | 1.997 | 2.457 | 9,145 | +0.41(+19.83%) |
Feb 08, 2018 | 2.086 | 2.086 | 2.050 | 2.050 | 6,500 | -0.10(-4.62%) |
Feb 07, 2018 | 2.192 | 2.192 | 2.149 | 2.149 | 7,023 | -0.01(-0.47%) |
Feb 06, 2018 | 2.180 | 2.180 | 2.110 | 2.159 | 4,659 | +0.14(+6.90%) |
Feb 05, 2018 | 2.090 | 2.290 | 1.994 | 2.020 | 32,558 | -0.14(-6.37%) |
Feb 02, 2018 | 2.240 | 2.356 | 1.843 | 2.158 | 312,923 | -0.09(-3.85%) |
Feb 01, 2018 | 2.517 | 2.679 | 2.159 | 2.244 | 37,060 | -0.27(-10.59%) |
Jan 31, 2018 | 2.356 | 2.525 | 2.195 | 2.510 | 21,560 | +0.32(+14.36%) |
Jan 30, 2018 | 2.380 | 2.380 | 2.195 | 2.195 | 28,720 | -0.25(-10.25%) |
Jan 29, 2018 | 2.652 | 2.652 | 2.446 | 2.446 | 34,530 | -0.20(-7.61%) |
Jan 26, 2018 | 2.680 | 2.690 | 2.622 | 2.647 | 237,875 | -0.07(-2.42%) |
Jan 25, 2018 | 2.740 | 2.740 | 2.704 | 2.713 | 39,237 | -0.00(-0.12%) |
Jan 24, 2018 | 2.723 | 2.723 | 2.553 | 2.716 | 7,979 | +0.02(+0.59%) |
Jan 23, 2018 | 2.643 | 2.707 | 2.643 | 2.700 | 24,650 | +0.06(+2.10%) |
Jan 22, 2018 | 2.734 | 2.750 | 2.644 | 2.644 | 21,374 | -0.08(-2.90%) |
Jan 19, 2018 | 2.704 | 2.725 | 2.703 | 2.723 | 3,260 | +0.01(+0.46%) |
Jan 18, 2018 | 2.774 | 2.774 | 2.680 | 2.711 | 18,825 | +0.01(+0.40%) |
Jan 17, 2018 | 2.579 | 2.712 | 2.570 | 2.700 | 25,394 | +0.13(+5.15%) |
Jan 16, 2018 | 2.520 | 2.717 | 2.520 | 2.568 | 30,800 | +0.07(+2.89%) |
Jan 12, 2018 | 2.496 | 2.496 | 2.496 | 0 | -0.05(-2.09%) | |
Jan 11, 2018 | 2.744 | 2.744 | 2.692 | 2.549 | 121,630 | -0.20(-7.37%) |
Jan 10, 2018 | 2.973 | 2.997 | 2.736 | 2.752 | 109,779 | -0.23(-7.61%) |
Jan 09, 2018 | 3.060 | 3.060 | 2.916 | 2.978 | 88,595 | -0.04(-1.39%) |
Jan 08, 2018 | 2.996 | 3.070 | 2.950 | 3.021 | 121,883 | +0.09(+3.20%) |
Jan 05, 2018 | 2.650 | 2.976 | 2.619 | 2.927 | 122,120 | +0.28(+10.45%) |
Jan 04, 2018 | 2.750 | 2.750 | 2.625 | 2.650 | 80,976 | -0.10(-3.47%) |
Jan 03, 2018 | 2.681 | 2.988 | 2.681 | 2.745 | 186,368 | +0.03(+0.95%) |
Jan 02, 2018 | 2.437 | 2.725 | 2.437 | 2.719 | 54,180 | +0.25(+10.33%) |
Dec 29, 2017 | 2.465 | 2.465 | 2.465 | 0 | -0.10(-3.73%) | |
Dec 28, 2017 | 2.650 | 2.721 | 2.433 | 2.560 | 83,936 | -0.06(-2.35%) |
Dec 27, 2017 | 2.492 | 2.730 | 2.440 | 2.622 | 34,821 | +0.12(+4.86%) |
Dec 26, 2017 | 2.500 | 2.500 | 2.500 | 2.500 | 4,100 | +0.11(+4.60%) |
Dec 22, 2017 | 2.408 | 2.408 | 2.390 | 2.390 | 18,235 | +0.10(+4.27%) |
Dec 21, 2017 | 2.180 | 2.346 | 2.180 | 2.292 | 191,677 | +0.10(+4.44%) |
Dec 20, 2017 | 2.298 | 2.298 | 2.178 | 2.195 | 36,900 | -0.10(-4.40%) |
Dec 19, 2017 | 2.397 | 2.410 | 2.296 | 2.296 | 30,325 | -0.12(-5.09%) |
Dec 18, 2017 | 2.343 | 2.419 | 2.297 | 2.419 | 48,447 | +0.06(+2.75%) |
Dec 15, 2017 | 2.461 | 2.469 | 2.292 | 2.354 | 37,357 | +0.00(+0.06%) |
Dec 14, 2017 | 2.244 | 2.456 | 2.228 | 2.353 | 38,700 | +0.10(+4.60%) |
Dec 13, 2017 | 2.540 | 2.103 | 2.249 | 204,707 | -0.15(-6.20%) | |
Dec 12, 2017 | 2.010 | 2.447 | 2.010 | 2.398 | 221,660 | +0.64(+36.67%) |
Dec 11, 2017 | 1.678 | 1.785 | 1.670 | 1.755 | 168,790 | +0.11(+6.99%) |
Dec 08, 2017 | 1.599 | 1.650 | 1.599 | 1.640 | 125,421 | +0.04(+2.51%) |
Dec 07, 2017 | 1.641 | 1.641 | 1.592 | 1.600 | 70,560 | -0.04(-2.21%) |
Dec 06, 2017 | 1.655 | 1.664 | 1.543 | 1.636 | 62,365 | +0.03(+1.65%) |
Dec 05, 2017 | 1.507 | 1.619 | 1.507 | 1.609 | 263,564 | +0.16(+11.24%) |
Dec 04, 2017 | 1.382 | 1.447 | 1.360 | 1.447 | 46,784 | +0.07(+5.28%) |