Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2.320 | 2.320 | 2.190 | 2.220 | 632,091 | -0.08(-3.48%) |
Apr 27, 2018 | 2.280 | 2.325 | 2.245 | 2.300 | 448,562 | +0.03(+1.32%) |
Apr 26, 2018 | 2.190 | 2.290 | 2.180 | 2.270 | 681,029 | +0.08(+3.65%) |
Apr 25, 2018 | 2.200 | 2.225 | 2.160 | 2.190 | 635,367 | +0.00(+0.00%) |
Apr 24, 2018 | 2.210 | 2.240 | 2.180 | 2.190 | 898,676 | +0.01(+0.46%) |
Apr 23, 2018 | 2.160 | 2.190 | 2.140 | 2.180 | 437,127 | +0.02(+0.93%) |
Apr 20, 2018 | 2.230 | 2.240 | 2.130 | 2.160 | 788,548 | -0.08(-3.57%) |
Apr 19, 2018 | 2.240 | 2.270 | 2.220 | 2.240 | 459,756 | -0.01(-0.44%) |
Apr 18, 2018 | 2.290 | 2.340 | 2.230 | 2.250 | 1,253,963 | +0.00(+0.00%) |
Apr 17, 2018 | 2.260 | 2.300 | 2.230 | 2.250 | 646,152 | +0.01(+0.45%) |
Apr 16, 2018 | 2.230 | 2.320 | 2.160 | 2.240 | 1,445,248 | +0.02(+0.90%) |
Apr 13, 2018 | 2.290 | 2.310 | 2.210 | 2.220 | 754,089 | -0.06(-2.63%) |
Apr 12, 2018 | 2.270 | 2.320 | 2.240 | 2.280 | 1,098,689 | +0.01(+0.44%) |
Apr 11, 2018 | 2.240 | 2.300 | 2.230 | 2.270 | 1,163,176 | +0.01(+0.44%) |
Apr 10, 2018 | 2.220 | 2.290 | 2.205 | 2.260 | 927,241 | +0.08(+3.67%) |
Apr 09, 2018 | 2.210 | 2.250 | 2.160 | 2.180 | 815,626 | +0.00(+0.00%) |
Apr 06, 2018 | 2.210 | 2.270 | 2.180 | 2.180 | 1,384,128 | -0.04(-1.80%) |
Apr 05, 2018 | 2.260 | 2.300 | 2.190 | 2.220 | 1,201,949 | -0.04(-1.77%) |
Apr 04, 2018 | 2.100 | 2.290 | 2.090 | 2.260 | 2,811,772 | +0.12(+5.61%) |
Apr 03, 2018 | 2.050 | 2.160 | 2.050 | 2.140 | 2,460,763 | +0.11(+5.42%) |
Apr 02, 2018 | 2.020 | 2.095 | 1.980 | 2.030 | 1,539,071 | +0.02(+1.00%) |
Mar 29, 2018 | 2.010 | 2.010 | 2.010 | 0 | -0.08(-3.83%) | |
Mar 28, 2018 | 2.050 | 2.115 | 2.035 | 2.090 | 827,161 | +0.06(+2.96%) |
Mar 27, 2018 | 2.050 | 2.100 | 2.020 | 2.030 | 1,035,277 | +0.00(+0.00%) |
Mar 26, 2018 | 1.950 | 2.060 | 1.911 | 2.030 | 1,175,421 | +0.12(+6.28%) |
Mar 23, 2018 | 1.980 | 1.990 | 1.910 | 1.910 | 1,106,091 | -0.06(-3.05%) |
Mar 22, 2018 | 2.050 | 2.079 | 1.970 | 1.970 | 900,651 | -0.09(-4.37%) |
Mar 21, 2018 | 2.060 | 2.130 | 2.040 | 2.060 | 789,401 | -0.01(-0.48%) |
Mar 20, 2018 | 2.030 | 2.070 | 2.000 | 2.070 | 1,162,733 | +0.04(+1.97%) |
Mar 19, 2018 | 2.070 | 2.070 | 2.000 | 2.030 | 1,037,196 | -0.05(-2.40%) |
Mar 16, 2018 | 2.010 | 2.120 | 2.002 | 2.080 | 3,023,221 | +0.07(+3.48%) |
Mar 15, 2018 | 2.040 | 2.060 | 2.000 | 2.010 | 1,122,454 | -0.01(-0.50%) |
Mar 14, 2018 | 2.050 | 2.060 | 2.020 | 2.020 | 1,163,853 | -0.01(-0.49%) |
Mar 13, 2018 | 2.050 | 2.070 | 2.020 | 2.030 | 1,146,333 | +0.00(+0.00%) |
Mar 12, 2018 | 2.020 | 2.090 | 2.000 | 2.030 | 2,022,615 | +0.02(+1.00%) |
Mar 09, 2018 | 2.150 | 2.210 | 2.010 | 2.010 | 2,280,915 | -0.14(-6.51%) |
Mar 08, 2018 | 2.160 | 2.190 | 2.060 | 2.150 | 2,403,388 | +0.01(+0.47%) |
Mar 07, 2018 | 2.110 | 2.140 | 2,046,362 | -0.13(-5.93%) | ||
Mar 06, 2018 | 2.100 | 2.360 | 2.100 | 2.275 | 4,675,015 | -0.15(-5.99%) |
Mar 05, 2018 | 2.450 | 2.490 | 2.345 | 2.420 | 2,385,893 | -0.02(-0.82%) |
Mar 02, 2018 | 2.210 | 2.440 | 2.190 | 2.440 | 1,449,456 | +0.18(+7.96%) |
Mar 01, 2018 | 2.270 | 2.305 | 2.200 | 2.260 | 1,261,010 | -0.01(-0.44%) |
Feb 28, 2018 | 2.320 | 2.390 | 2.260 | 2.270 | 1,142,157 | -0.04(-1.73%) |
Feb 27, 2018 | 2.380 | 2.500 | 2.310 | 2.310 | 1,918,860 | -0.05(-2.12%) |
Feb 26, 2018 | 2.290 | 2.368 | 2.250 | 2.360 | 1,346,080 | +0.07(+3.06%) |
Feb 23, 2018 | 2.280 | 2.290 | 2.220 | 2.290 | 767,591 | +0.04(+1.78%) |
Feb 22, 2018 | 2.220 | 2.280 | 2.220 | 2.250 | 1,501,416 | +0.05(+2.27%) |
Feb 21, 2018 | 2.170 | 2.270 | 2.140 | 2.200 | 1,282,530 | +0.03(+1.38%) |
Feb 20, 2018 | 2.170 | 2.190 | 2.100 | 2.170 | 1,402,917 | -0.03(-1.36%) |
Feb 16, 2018 | 2.200 | 2.200 | 2.200 | 0 | -0.02(-0.90%) | |
Feb 15, 2018 | 2.170 | 2.230 | 2.100 | 2.220 | 1,139,897 | +0.09(+4.23%) |
Feb 14, 2018 | 1.990 | 2.140 | 1.975 | 2.130 | 1,532,604 | +0.11(+5.45%) |
Feb 13, 2018 | 1.910 | 2.030 | 1.890 | 2.020 | 1,241,553 | +0.09(+4.66%) |
Feb 12, 2018 | 1.940 | 1.950 | 1.850 | 1.930 | 1,525,232 | -0.01(-0.52%) |
Feb 09, 2018 | 1.890 | 1.960 | 1.815 | 1.940 | 2,749,775 | +0.06(+3.19%) |
Feb 08, 2018 | 1.900 | 1.930 | 1.840 | 1.880 | 1,706,236 | -0.01(-0.53%) |
Feb 07, 2018 | 1.830 | 1.900 | 1.830 | 1.890 | 1,381,306 | +0.07(+3.85%) |
Feb 06, 2018 | 1.880 | 1.910 | 1.790 | 1.820 | 2,762,132 | -0.07(-3.96%) |
Feb 05, 2018 | 1.990 | 2.020 | 1.880 | 1.895 | 2,646,541 | -0.11(-5.72%) |
Feb 02, 2018 | 2.100 | 2.110 | 1.990 | 2.010 | 3,015,096 | -0.10(-4.74%) |