Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 4.080 | 4.100 | 4.010 | 4.100 | 10,671 | +0.05(+1.23%) |
Apr 27, 2018 | 4.100 | 4.100 | 4.020 | 4.050 | 36,836 | -0.01(-0.24%) |
Apr 26, 2018 | 3.300 | 4.100 | 3.290 | 4.060 | 119,191 | +0.81(+24.92%) |
Apr 25, 2018 | 3.227 | 3.250 | 3.220 | 3.250 | 3,275 | -0.05(-1.52%) |
Apr 23, 2018 | 3.300 | 3.300 | 3.300 | 6 | -0.06(-1.79%) | |
Apr 20, 2018 | 3.360 | 3.360 | 3.360 | 3.360 | 195 | +0.11(+3.38%) |
Apr 19, 2018 | 3.240 | 3.250 | 3.240 | 3.250 | 804 | -0.01(-0.31%) |
Apr 18, 2018 | 3.350 | 3.350 | 3.080 | 3.260 | 3,152 | -0.06(-1.70%) |
Apr 17, 2018 | 3.290 | 3.350 | 3.290 | 3.317 | 5,669 | +0.05(+1.42%) |
Apr 16, 2018 | 3.250 | 3.270 | 3.250 | 3.270 | 269 | +0.02(+0.62%) |
Apr 13, 2018 | 3.260 | 3.400 | 3.243 | 3.250 | 3,093 | +0.01(+0.31%) |
Apr 12, 2018 | 3.240 | 3.240 | 3.240 | 3.240 | 16,582 | +0.05(+1.58%) |
Apr 11, 2018 | 3.090 | 3.260 | 3.090 | 3.190 | 8,346 | +0.07(+2.10%) |
Apr 10, 2018 | 3.000 | 3.124 | 3.000 | 3.124 | 2,478 | +0.13(+4.48%) |
Apr 09, 2018 | 2.950 | 2.990 | 2.900 | 2.990 | 2,803 | -0.03(-0.99%) |
Apr 06, 2018 | 3.020 | 3.020 | 2.670 | 3.020 | 7,710 | +0.20(+7.09%) |
Apr 05, 2018 | 2.970 | 3.000 | 2.820 | 2.820 | 36,566 | +0.02(+0.71%) |
Apr 04, 2018 | 2.800 | 2.890 | 2.740 | 2.800 | 22,347 | -0.05(-1.75%) |
Apr 03, 2018 | 2.650 | 2.860 | 2.650 | 2.850 | 12,743 | +0.23(+8.77%) |
Apr 02, 2018 | 2.820 | 2.820 | 2.620 | 2.620 | 10,494 | -0.24(-8.39%) |
Mar 29, 2018 | 2.860 | 2.860 | 2.860 | 0 | -0.18(-5.92%) | |
Mar 28, 2018 | 2.970 | 3.040 | 2.970 | 3.040 | 1,900 | +0.08(+2.64%) |
Mar 27, 2018 | 3.020 | 3.020 | 2.962 | 2.962 | 1,913 | -0.06(-1.92%) |
Mar 26, 2018 | 3.041 | 3.041 | 3.020 | 3.020 | 1,196 | +0.02(+0.67%) |
Mar 23, 2018 | 3.120 | 3.128 | 3.000 | 3.000 | 1,645 | -0.13(-4.15%) |
Mar 21, 2018 | 3.130 | 3.130 | 3.130 | 4 | +0.02(+0.64%) | |
Mar 20, 2018 | 3.120 | 3.140 | 3.090 | 3.110 | 22,731 | -0.01(-0.32%) |
Mar 19, 2018 | 3.250 | 3.250 | 3.100 | 3.120 | 4,654 | +0.02(+0.65%) |
Mar 16, 2018 | 3.100 | 3.100 | 3.070 | 3.100 | 2,223 | +0.03(+1.01%) |
Mar 15, 2018 | 3.000 | 3.080 | 3.000 | 3.069 | 15,677 | +0.12(+4.03%) |
Mar 14, 2018 | 2.951 | 2.960 | 2.950 | 2.950 | 1,705 | +0.00(+0.00%) |
Mar 13, 2018 | 2.990 | 2.999 | 2.950 | 2.950 | 2,332 | -0.02(-0.67%) |
Mar 12, 2018 | 2.950 | 2.980 | 2.950 | 2.970 | 915 | -0.01(-0.34%) |
Mar 09, 2018 | 3.000 | 3.000 | 2.950 | 2.980 | 4,365 | +0.00(+0.00%) |
Mar 08, 2018 | 3.000 | 3.000 | 2.960 | 2.980 | 16,766 | +0.06(+2.05%) |
Mar 07, 2018 | 2.720 | 2.920 | 2.720 | 2.920 | 2,530 | +0.25(+9.36%) |
Mar 06, 2018 | 2.620 | 2.670 | 2.620 | 2.670 | 474 | +0.05(+1.91%) |
Mar 05, 2018 | 2.620 | 2.620 | 2.620 | 2.620 | 251 | -0.01(-0.35%) |
Mar 02, 2018 | 2.630 | 2.630 | 2.629 | 2.629 | 4,279 | -0.00(-0.06%) |
Mar 01, 2018 | 2.660 | 2.660 | 2.631 | 2.631 | 5,215 | +0.01(+0.41%) |
Feb 28, 2018 | 2.620 | 2.620 | 2.620 | 2.620 | 480 | +0.02(+0.77%) |
Feb 27, 2018 | 2.600 | 2.600 | 2.600 | 2.600 | 183 | -0.02(-0.82%) |
Feb 26, 2018 | 2.590 | 2.621 | 2.590 | 2.621 | 1,142 | +0.01(+0.44%) |
Feb 23, 2018 | 2.640 | 2.640 | 2.600 | 2.610 | 4,256 | -0.01(-0.38%) |
Feb 22, 2018 | 2.600 | 2.645 | 2.546 | 2.620 | 3,106 | +0.05(+1.89%) |
Feb 21, 2018 | 2.540 | 2.571 | 2.540 | 2.571 | 1,039 | +0.02(+0.84%) |
Feb 20, 2018 | 2.569 | 2.600 | 2.550 | 2.550 | 15,053 | -0.03(-1.16%) |
Feb 16, 2018 | 2.580 | 2.580 | 2.580 | 0 | +0.01(+0.22%) | |
Feb 15, 2018 | 2.550 | 2.590 | 2.464 | 2.574 | 13,289 | -0.03(-0.98%) |
Feb 14, 2018 | 2.620 | 2.650 | 2.590 | 2.600 | 856 | -0.08(-2.87%) |
Feb 13, 2018 | 2.690 | 2.690 | 2.640 | 2.677 | 772 | -0.03(-1.23%) |
Feb 12, 2018 | 2.696 | 2.710 | 2.570 | 2.710 | 4,356 | +0.02(+0.74%) |
Feb 09, 2018 | 2.800 | 2.800 | 2.680 | 2.690 | 1,102 | -0.01(-0.37%) |
Feb 08, 2018 | 2.780 | 2.780 | 2.690 | 2.700 | 1,935 | -0.17(-5.92%) |
Feb 07, 2018 | 2.780 | 2.870 | 2.780 | 2.870 | 5,796 | +0.13(+4.74%) |
Feb 06, 2018 | 2.640 | 2.820 | 2.640 | 2.740 | 6,488 | +0.00(+0.00%) |
Feb 05, 2018 | 2.700 | 2.740 | 2.700 | 2.740 | 795 | +0.04(+1.48%) |
Feb 02, 2018 | 2.880 | 2.900 | 2.563 | 2.700 | 11,044 | -0.26(-8.78%) |