Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2.340 | 2.453 | 2.323 | 2.440 | 17,662 | +0.12(+5.17%) |
Apr 27, 2018 | 2.330 | 2.340 | 2.280 | 2.320 | 21,440 | +0.00(+0.00%) |
Apr 26, 2018 | 2.340 | 2.380 | 2.240 | 2.320 | 46,611 | +0.00(+0.00%) |
Apr 25, 2018 | 2.280 | 2.320 | 2.252 | 2.320 | 58,811 | +0.07(+3.11%) |
Apr 24, 2018 | 2.240 | 2.273 | 2.238 | 2.250 | 19,909 | +0.03(+1.35%) |
Apr 23, 2018 | 2.260 | 2.279 | 2.170 | 2.220 | 53,546 | -0.07(-3.19%) |
Apr 20, 2018 | 2.300 | 2.320 | 2.150 | 2.293 | 80,103 | -0.01(-0.30%) |
Apr 19, 2018 | 2.270 | 2.310 | 2.250 | 2.300 | 50,605 | +0.05(+2.22%) |
Apr 18, 2018 | 2.160 | 2.290 | 2.160 | 2.250 | 67,515 | +0.09(+4.17%) |
Apr 17, 2018 | 2.280 | 2.280 | 2.130 | 2.160 | 72,795 | +0.02(+0.93%) |
Apr 16, 2018 | 2.080 | 2.150 | 2.040 | 2.140 | 48,636 | +0.08(+3.88%) |
Apr 13, 2018 | 2.100 | 2.120 | 2.060 | 2.060 | 29,844 | -0.03(-1.44%) |
Apr 12, 2018 | 2.050 | 2.090 | 2.020 | 2.090 | 32,604 | +0.08(+3.98%) |
Apr 11, 2018 | 2.030 | 2.065 | 1.980 | 2.010 | 22,723 | -0.01(-0.30%) |
Apr 10, 2018 | 2.020 | 2.040 | 2.009 | 2.016 | 37,750 | -0.00(-0.20%) |
Apr 09, 2018 | 2.070 | 2.079 | 1.980 | 2.020 | 38,930 | +0.02(+0.86%) |
Apr 06, 2018 | 2.070 | 2.070 | 1.990 | 2.003 | 33,211 | -0.02(-0.80%) |
Apr 05, 2018 | 2.050 | 2.066 | 2.000 | 2.019 | 68,891 | +0.01(+0.45%) |
Apr 04, 2018 | 2.000 | 2.010 | 1.950 | 2.010 | 36,297 | +0.03(+1.52%) |
Apr 03, 2018 | 2.070 | 2.110 | 1.960 | 1.980 | 186,087 | -0.12(-5.71%) |
Apr 02, 2018 | 2.320 | 2.364 | 2.075 | 2.100 | 162,262 | -0.19(-8.30%) |
Mar 29, 2018 | 2.290 | 2.290 | 2.290 | 0 | +0.21(+10.10%) | |
Mar 28, 2018 | 2.150 | 2.190 | 2.000 | 2.080 | 131,751 | +0.12(+6.36%) |
Mar 27, 2018 | 1.940 | 2.050 | 1.940 | 1.956 | 81,950 | +0.04(+1.85%) |
Mar 26, 2018 | 2.000 | 2.000 | 1.880 | 1.920 | 59,262 | -0.03(-1.54%) |
Mar 23, 2018 | 2.000 | 2.000 | 1.890 | 1.950 | 46,221 | +0.01(+0.52%) |
Mar 22, 2018 | 1.950 | 2.013 | 1.930 | 1.940 | 48,508 | +0.00(+0.00%) |
Mar 21, 2018 | 2.100 | 2.100 | 1.880 | 1.940 | 120,245 | -0.14(-6.73%) |
Mar 20, 2018 | 2.090 | 2.150 | 2.025 | 2.080 | 77,352 | +0.07(+3.48%) |
Mar 19, 2018 | 2.090 | 2.090 | 2.000 | 2.010 | 83,277 | -0.08(-3.82%) |
Mar 16, 2018 | 2.090 | 2.090 | 2.005 | 2.090 | 54,453 | +0.02(+0.96%) |
Mar 15, 2018 | 2.030 | 2.090 | 2.000 | 2.070 | 85,805 | +0.03(+1.47%) |
Mar 14, 2018 | 2.090 | 2.090 | 2.001 | 2.040 | 249,398 | -0.11(-5.12%) |
Mar 13, 2018 | 2.070 | 2.190 | 2.031 | 2.150 | 789,930 | -0.70(-24.56%) |
Mar 12, 2018 | 3.900 | 4.079 | 2.850 | 2.850 | 231,505 | -0.95(-25.00%) |
Mar 09, 2018 | 4.640 | 4.778 | 3.800 | 3.800 | 64,771 | -0.85(-18.28%) |
Mar 08, 2018 | 4.780 | 4.820 | 4.640 | 4.650 | 25,155 | +0.16(+3.56%) |
Mar 07, 2018 | 4.280 | 4.490 | 34,639 | +0.06(+1.35%) | ||
Mar 06, 2018 | 4.030 | 4.480 | 3.950 | 4.430 | 25,067 | +0.60(+15.52%) |
Mar 05, 2018 | 3.860 | 3.999 | 3.749 | 3.835 | 4,386 | +0.11(+3.08%) |
Mar 02, 2018 | 3.780 | 3.960 | 3.666 | 3.720 | 8,971 | +0.06(+1.63%) |
Mar 01, 2018 | 4.150 | 4.150 | 3.540 | 3.660 | 23,584 | -0.04(-1.08%) |
Feb 28, 2018 | 4.010 | 4.010 | 3.700 | 3.700 | 21,354 | -0.31(-7.73%) |
Feb 27, 2018 | 4.181 | 4.181 | 3.940 | 4.010 | 9,341 | +0.14(+3.62%) |
Feb 26, 2018 | 3.810 | 3.887 | 3.810 | 3.870 | 4,028 | +0.07(+1.84%) |
Feb 23, 2018 | 3.830 | 3.830 | 3.550 | 3.800 | 31,440 | +0.09(+2.43%) |
Feb 22, 2018 | 4.150 | 4.150 | 3.680 | 3.710 | 44,893 | +0.01(+0.27%) |
Feb 21, 2018 | 3.800 | 4.210 | 3.660 | 3.700 | 34,751 | -0.51(-12.11%) |
Feb 20, 2018 | 3.900 | 4.360 | 3.900 | 4.210 | 23,109 | +0.31(+7.95%) |
Feb 16, 2018 | 3.900 | 3.900 | 3.900 | 0 | -0.84(-17.72%) | |
Feb 15, 2018 | 4.630 | 4.790 | 4.620 | 4.740 | 10,726 | +0.19(+4.18%) |
Feb 14, 2018 | 4.770 | 4.770 | 4.200 | 4.550 | 44,485 | -0.22(-4.61%) |
Feb 13, 2018 | 4.490 | 4.770 | 73,516 | -0.63(-11.67%) | ||
Feb 12, 2018 | 4.480 | 7.150 | 4.480 | 5.400 | 279,652 | +0.99(+22.41%) |
Feb 09, 2018 | 3.550 | 4.411 | 3.450 | 4.411 | 165,297 | +1.10(+33.27%) |
Feb 08, 2018 | 4.210 | 4.920 | 3.275 | 3.310 | 172,583 | -2.84(-46.18%) |
Feb 07, 2018 | 6.580 | 6.580 | 6.090 | 6.150 | 56,031 | -0.19(-3.02%) |
Feb 06, 2018 | 5.880 | 6.640 | 5.730 | 6.342 | 75,053 | +0.76(+13.60%) |
Feb 05, 2018 | 5.360 | 5.400 | 5.350 | 5.583 | 24,562 | +0.24(+4.54%) |
Feb 02, 2018 | 5.030 | 5.370 | 5.010 | 5.340 | 15,027 | +0.26(+5.12%) |