Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 2.880 | 2.880 | 2.880 | 0 | -0.03(-1.03%) | |
Mar 28, 2018 | 3.100 | 3.100 | 2.750 | 2.910 | 898,827 | -0.17(-5.52%) |
Mar 27, 2018 | 3.170 | 3.349 | 3.000 | 3.080 | 1,687,843 | -0.09(-2.84%) |
Mar 26, 2018 | 2.720 | 3.195 | 2.500 | 3.170 | 2,011,096 | +0.49(+18.28%) |
Mar 23, 2018 | 2.850 | 2.950 | 2.591 | 2.680 | 1,615,424 | -0.15(-5.30%) |
Mar 22, 2018 | 2.870 | 2.990 | 2.650 | 2.830 | 1,622,257 | -0.04(-1.39%) |
Mar 21, 2018 | 2.450 | 2.940 | 2.450 | 2.870 | 2,462,256 | +0.44(+18.11%) |
Mar 20, 2018 | 2.340 | 2.480 | 2.330 | 2.430 | 1,034,356 | +0.11(+4.74%) |
Mar 19, 2018 | 2.240 | 2.422 | 2.230 | 2.320 | 662,908 | +0.07(+3.11%) |
Mar 16, 2018 | 2.060 | 2.480 | 2.060 | 2.250 | 2,292,387 | +0.17(+8.17%) |
Mar 15, 2018 | 1.850 | 2.209 | 1.820 | 2.080 | 2,050,286 | +0.28(+15.56%) |
Mar 14, 2018 | 1.850 | 1.850 | 1.800 | 1.800 | 157,199 | -0.03(-1.64%) |
Mar 13, 2018 | 1.800 | 1.900 | 1.800 | 1.830 | 348,287 | +0.05(+2.81%) |
Mar 12, 2018 | 1.760 | 1.930 | 1.750 | 1.780 | 733,312 | -0.02(-1.11%) |
Mar 09, 2018 | 1.800 | 1.900 | 1.782 | 1.800 | 693,187 | +0.02(+1.12%) |
Mar 08, 2018 | 1.720 | 1.880 | 1.700 | 1.780 | 866,125 | +0.01(+0.56%) |
Mar 07, 2018 | 1.740 | 1.800 | 1.720 | 1.770 | 177,425 | +0.04(+2.31%) |
Mar 06, 2018 | 1.700 | 1.800 | 1.700 | 1.730 | 142,564 | +0.02(+1.17%) |
Mar 05, 2018 | 1.720 | 1.790 | 1.630 | 1.710 | 154,821 | +0.00(+0.00%) |
Mar 02, 2018 | 1.650 | 1.740 | 1.631 | 1.710 | 180,163 | +0.04(+2.70%) |
Mar 01, 2018 | 1.700 | 1.740 | 1.663 | 1.665 | 164,113 | -0.00(-0.30%) |
Feb 28, 2018 | 1.700 | 1.730 | 1.651 | 1.670 | 126,595 | -0.04(-2.34%) |
Feb 27, 2018 | 1.820 | 1.830 | 1.700 | 1.710 | 139,969 | -0.08(-4.47%) |
Feb 26, 2018 | 1.830 | 1.831 | 1.730 | 1.790 | 266,362 | -0.05(-2.72%) |
Feb 23, 2018 | 1.770 | 1.840 | 1.760 | 1.840 | 217,871 | +0.05(+2.79%) |
Feb 22, 2018 | 1.750 | 1.840 | 1.710 | 1.790 | 573,157 | +0.12(+7.19%) |
Feb 21, 2018 | 1.660 | 1.730 | 1.650 | 1.670 | 185,474 | +0.02(+1.21%) |
Feb 20, 2018 | 1.770 | 1.790 | 1.650 | 1.650 | 130,710 | -0.07(-4.07%) |
Feb 16, 2018 | 1.720 | 1.720 | 1.720 | 0 | +0.09(+5.52%) | |
Feb 15, 2018 | 1.630 | 1.650 | 1.620 | 1.630 | 110,854 | +0.01(+0.62%) |
Feb 14, 2018 | 1.600 | 1.660 | 1.560 | 1.620 | 90,634 | +0.01(+0.62%) |
Feb 13, 2018 | 1.540 | 1.620 | 1.530 | 1.610 | 109,360 | +0.06(+3.87%) |
Feb 12, 2018 | 1.520 | 1.590 | 1.520 | 1.550 | 39,381 | +0.04(+2.65%) |
Feb 09, 2018 | 1.650 | 1.660 | 1.460 | 1.510 | 164,349 | -0.15(-9.04%) |
Feb 08, 2018 | 1.670 | 1.700 | 1.630 | 1.660 | 88,623 | +0.01(+0.61%) |
Feb 07, 2018 | 1.580 | 1.660 | 1.540 | 1.650 | 141,607 | +0.08(+5.10%) |
Feb 06, 2018 | 1.600 | 1.630 | 1.550 | 1.570 | 185,940 | -0.09(-5.42%) |
Feb 05, 2018 | 1.650 | 1.670 | 1.610 | 1.660 | 85,353 | +0.00(+0.00%) |
Feb 02, 2018 | 1.690 | 1.700 | 1.610 | 1.660 | 172,169 | +0.01(+0.61%) |
Feb 01, 2018 | 1.690 | 1.710 | 1.640 | 1.650 | 140,652 | -0.05(-2.94%) |
Jan 31, 2018 | 1.760 | 1.760 | 1.650 | 1.700 | 137,145 | -0.01(-0.58%) |
Jan 30, 2018 | 1.740 | 1.740 | 1.680 | 1.710 | 116,598 | -0.02(-1.16%) |
Jan 29, 2018 | 1.740 | 1.810 | 1.700 | 1.730 | 166,252 | -0.01(-0.57%) |
Jan 26, 2018 | 1.720 | 1.780 | 1.700 | 1.740 | 102,945 | +0.01(+0.58%) |
Jan 25, 2018 | 1.730 | 1.760 | 1.690 | 1.730 | 94,166 | +0.00(+0.00%) |
Jan 24, 2018 | 1.700 | 1.780 | 1.660 | 1.730 | 236,948 | +0.04(+2.37%) |
Jan 23, 2018 | 1.770 | 1.770 | 1.640 | 1.690 | 271,354 | -0.07(-3.98%) |
Jan 22, 2018 | 1.720 | 1.770 | 1.640 | 1.760 | 79,373 | +0.03(+1.73%) |
Jan 19, 2018 | 1.660 | 1.750 | 1.640 | 1.730 | 112,459 | +0.05(+2.98%) |
Jan 18, 2018 | 1.710 | 1.730 | 1.640 | 1.680 | 295,142 | -0.04(-2.33%) |
Jan 17, 2018 | 1.740 | 1.740 | 1.580 | 1.720 | 353,713 | -0.03(-1.71%) |
Jan 16, 2018 | 1.810 | 1.862 | 1.800 | 1.750 | 375,038 | -0.08(-4.37%) |
Jan 12, 2018 | 1.830 | 1.830 | 1.830 | 0 | +0.01(+0.55%) | |
Jan 11, 2018 | 1.850 | 1.890 | 1.790 | 1.820 | 196,197 | -0.02(-1.09%) |
Jan 10, 2018 | 1.870 | 1.710 | 1.840 | 206,244 | +0.09(+5.14%) | |
Jan 09, 2018 | 1.760 | 1.823 | 1.700 | 1.750 | 198,368 | -0.01(-0.57%) |
Jan 08, 2018 | 1.930 | 1.930 | 1.760 | 1.760 | 208,293 | -0.09(-4.86%) |
Jan 05, 2018 | 1.850 | 1.880 | 1.800 | 1.850 | 151,051 | -0.02(-1.07%) |
Jan 04, 2018 | 1.960 | 1.980 | 1.780 | 1.870 | 594,911 | -0.08(-4.10%) |
Jan 03, 2018 | 1.780 | 1.980 | 1.776 | 1.950 | 607,431 | +0.21(+12.07%) |