Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 2.179 | 2.179 | 2.179 | 0 | -0.07(-3.28%) | |
Mar 28, 2018 | 2.319 | 2.319 | 2.220 | 2.253 | 53,403 | -0.10(-4.20%) |
Mar 27, 2018 | 2.467 | 2.467 | 2.344 | 2.352 | 10,749 | -0.12(-4.67%) |
Mar 26, 2018 | 2.418 | 2.483 | 2.368 | 2.467 | 9,835 | +0.12(+4.90%) |
Mar 23, 2018 | 2.500 | 2.500 | 2.302 | 2.352 | 73,305 | -0.15(-5.92%) |
Mar 22, 2018 | 2.714 | 2.714 | 2.459 | 2.500 | 150,985 | -0.11(-4.09%) |
Mar 21, 2018 | 2.590 | 2.623 | 2.483 | 2.606 | 48,503 | +0.15(+6.00%) |
Mar 20, 2018 | 2.574 | 2.574 | 2.402 | 2.459 | 24,382 | -0.11(-4.16%) |
Mar 19, 2018 | 2.607 | 2.615 | 2.541 | 2.566 | 35,482 | -0.04(-1.58%) |
Mar 16, 2018 | 2.582 | 2.631 | 2.541 | 2.607 | 59,697 | +0.06(+2.26%) |
Mar 15, 2018 | 2.492 | 2.631 | 2.442 | 2.549 | 36,648 | +0.08(+3.33%) |
Mar 14, 2018 | 2.459 | 2.524 | 2.401 | 2.467 | 19,485 | -0.02(-0.66%) |
Mar 13, 2018 | 2.475 | 2.483 | 2.431 | 2.483 | 6,624 | -0.03(-1.31%) |
Mar 12, 2018 | 2.648 | 2.664 | 2.467 | 2.516 | 19,311 | -0.12(-4.37%) |
Mar 09, 2018 | 2.648 | 2.730 | 2.598 | 2.631 | 53,980 | +0.01(+0.31%) |
Mar 08, 2018 | 2.574 | 2.640 | 2.557 | 2.623 | 14,763 | +0.07(+2.90%) |
Mar 07, 2018 | 2.788 | 2.788 | 2.549 | 2.549 | 19,182 | -0.23(-8.28%) |
Mar 06, 2018 | 2.837 | 2.960 | 2.678 | 2.779 | 133,502 | -0.06(-2.03%) |
Mar 05, 2018 | 2.450 | 2.837 | 2.283 | 2.837 | 99,204 | +0.17(+6.48%) |
Mar 02, 2018 | 2.237 | 2.664 | 2.237 | 2.664 | 12,142 | +0.44(+19.91%) |
Mar 01, 2018 | 2.204 | 2.329 | 2.204 | 2.222 | 10,460 | +0.00(+0.08%) |
Feb 28, 2018 | 2.212 | 2.253 | 2.174 | 2.220 | 39,558 | +0.01(+0.37%) |
Feb 27, 2018 | 2.261 | 2.346 | 2.146 | 2.212 | 5,720 | -0.04(-1.82%) |
Feb 26, 2018 | 2.311 | 2.311 | 2.237 | 2.253 | 33,878 | -0.04(-1.79%) |
Feb 23, 2018 | 2.352 | 2.372 | 2.294 | 2.294 | 12,013 | -0.05(-2.10%) |
Feb 22, 2018 | 2.393 | 2.404 | 2.217 | 2.344 | 55,142 | -0.07(-3.06%) |
Feb 21, 2018 | 2.278 | 2.549 | 2.154 | 2.418 | 60,015 | +0.16(+6.91%) |
Feb 20, 2018 | 2.360 | 2.467 | 2.154 | 2.261 | 39,247 | -0.10(-4.18%) |
Feb 16, 2018 | 2.360 | 2.360 | 2.360 | 0 | +0.19(+8.71%) | |
Feb 15, 2018 | 2.056 | 2.171 | 1.891 | 2.171 | 69,271 | +0.21(+10.46%) |
Feb 14, 2018 | 2.056 | 1.752 | 1.965 | 282,797 | +0.20(+11.16%) | |
Feb 13, 2018 | 1.778 | 1.805 | 1.768 | 1.768 | 58,541 | -0.02(-1.38%) |
Feb 12, 2018 | 1.784 | 1.801 | 1.776 | 1.793 | 209,584 | -0.01(-0.46%) |
Feb 09, 2018 | 1.850 | 1.856 | 1.776 | 1.801 | 56,489 | -0.06(-3.10%) |
Feb 08, 2018 | 1.850 | 1.891 | 1.850 | 1.858 | 20,948 | -0.03(-1.74%) |
Feb 07, 2018 | 1.965 | 1.965 | 1.850 | 1.891 | 65,555 | -0.07(-3.77%) |
Feb 06, 2018 | 1.974 | 1.982 | 1.900 | 1.965 | 75,631 | -0.04(-2.05%) |
Feb 05, 2018 | 1.932 | 2.011 | 1.907 | 2.006 | 16,605 | +0.05(+2.52%) |
Feb 02, 2018 | 1.990 | 1.990 | 1.909 | 1.957 | 317,459 | -0.03(-1.65%) |
Feb 01, 2018 | 1.998 | 1.998 | 1.957 | 1.990 | 7,753 | -0.01(-0.41%) |
Jan 31, 2018 | 1.990 | 2.039 | 1.969 | 1.998 | 80,334 | +0.03(+1.67%) |
Jan 30, 2018 | 1.998 | 1.998 | 1.982 | 1.965 | 47,733 | -0.02(-1.24%) |
Jan 29, 2018 | 2.056 | 2.056 | 1.982 | 1.990 | 16,115 | -0.07(-3.20%) |
Jan 26, 2018 | 2.138 | 2.138 | 1.990 | 2.056 | 132,913 | -0.09(-4.21%) |
Jan 25, 2018 | 2.237 | 2.249 | 2.142 | 2.146 | 24,009 | -0.12(-5.43%) |
Jan 24, 2018 | 2.302 | 2.302 | 2.261 | 2.270 | 28,775 | -0.03(-1.43%) |
Jan 23, 2018 | 2.220 | 2.327 | 2.196 | 2.302 | 30,702 | +0.03(+1.45%) |
Jan 22, 2018 | 2.278 | 2.294 | 2.237 | 2.270 | 37,029 | +0.04(+1.85%) |
Jan 19, 2018 | 2.228 | 2.258 | 2.191 | 2.228 | 4,807 | +0.00(+0.00%) |
Jan 18, 2018 | 2.179 | 2.335 | 2.171 | 2.228 | 19,991 | +0.05(+2.26%) |
Jan 17, 2018 | 2.204 | 2.305 | 2.179 | 2.179 | 31,950 | -0.04(-1.85%) |
Jan 16, 2018 | 2.278 | 2.278 | 2.179 | 2.220 | 43,780 | -0.08(-3.57%) |
Jan 12, 2018 | 2.302 | 2.302 | 2.302 | 0 | +0.03(+1.19%) | |
Jan 11, 2018 | 2.253 | 2.278 | 2.212 | 2.275 | 29,878 | +0.11(+5.02%) |
Jan 10, 2018 | 2.311 | 2.385 | 2.113 | 2.167 | 54,098 | -0.17(-7.22%) |
Jan 09, 2018 | 2.640 | 2.640 | 2.286 | 2.335 | 101,804 | -0.33(-12.35%) |
Jan 08, 2018 | 2.727 | 2.730 | 2.664 | 2.664 | 10,615 | -0.10(-3.57%) |
Jan 05, 2018 | 2.903 | 2.903 | 2.755 | 2.763 | 9,987 | -0.02(-0.59%) |
Jan 04, 2018 | 2.763 | 2.812 | 2.746 | 2.779 | 31,227 | +0.02(+0.60%) |
Jan 03, 2018 | 2.829 | 2.878 | 2.730 | 2.763 | 52,077 | -0.01(-0.30%) |