Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 3.600 | 5.250 | 3.600 | 3.830 | 1,648,912 | +0.33(+9.43%) |
Feb 27, 2018 | 3.070 | 3.500 | 3.070 | 3.500 | 215,184 | +0.46(+15.13%) |
Feb 26, 2018 | 2.900 | 3.100 | 2.850 | 3.040 | 128,795 | +0.22(+7.80%) |
Feb 23, 2018 | 2.730 | 2.980 | 2.730 | 2.820 | 151,392 | +0.24(+9.31%) |
Feb 22, 2018 | 2.440 | 2.700 | 2.290 | 2.580 | 167,887 | +0.30(+12.96%) |
Feb 21, 2018 | 2.140 | 2.600 | 2.070 | 2.284 | 142,933 | +0.19(+9.28%) |
Feb 20, 2018 | 2.040 | 2.090 | 2.040 | 2.090 | 9,341 | +0.07(+3.47%) |
Feb 16, 2018 | 2.020 | 2.020 | 2.020 | 0 | +0.10(+5.21%) | |
Feb 15, 2018 | 1.860 | 1.920 | 1.860 | 1.920 | 1,779 | -0.07(-3.73%) |
Feb 14, 2018 | 1.980 | 1.994 | 1.980 | 1.994 | 1,415 | +0.10(+5.52%) |
Feb 13, 2018 | 1.960 | 2.070 | 1.890 | 1.890 | 2,316 | -0.07(-3.57%) |
Feb 12, 2018 | 1.820 | 2.080 | 1.820 | 1.960 | 6,670 | +0.07(+3.85%) |
Feb 09, 2018 | 1.830 | 1.887 | 1.720 | 1.887 | 27,964 | +0.11(+6.03%) |
Feb 08, 2018 | 1.800 | 1.848 | 1.780 | 1.780 | 8,435 | -0.01(-0.76%) |
Feb 07, 2018 | 1.825 | 1.940 | 1.790 | 1.794 | 6,012 | -0.06(-3.04%) |
Feb 06, 2018 | 1.800 | 1.890 | 1.770 | 1.850 | 18,126 | -0.03(-1.60%) |
Feb 05, 2018 | 2.000 | 2.000 | 1.830 | 1.880 | 37,102 | -0.18(-8.73%) |
Feb 02, 2018 | 2.060 | 2.110 | 1.910 | 2.060 | 36,568 | +0.00(+0.00%) |
Feb 01, 2018 | 2.080 | 2.090 | 2.050 | 2.060 | 1,796 | -0.02(-0.96%) |
Jan 31, 2018 | 2.090 | 2.160 | 2.050 | 2.080 | 18,822 | -0.04(-1.89%) |
Jan 30, 2018 | 2.120 | 2.120 | 2.100 | 2.120 | 2,754 | +0.00(+0.00%) |
Jan 29, 2018 | 2.140 | 2.190 | 2.070 | 2.120 | 5,534 | -0.02(-0.93%) |
Jan 26, 2018 | 2.117 | 2.140 | 2.107 | 2.140 | 2,734 | +0.00(+0.00%) |
Jan 25, 2018 | 2.090 | 2.140 | 2.090 | 2.140 | 5,838 | +0.03(+1.42%) |
Jan 24, 2018 | 2.146 | 2.146 | 2.087 | 2.110 | 12,133 | -0.06(-2.76%) |
Jan 23, 2018 | 2.140 | 2.225 | 2.140 | 2.170 | 5,824 | +0.01(+0.46%) |
Jan 22, 2018 | 2.200 | 2.200 | 2.140 | 2.160 | 4,533 | -0.02(-0.92%) |
Jan 19, 2018 | 2.280 | 2.280 | 2.103 | 2.180 | 3,993 | +0.04(+1.87%) |
Jan 18, 2018 | 2.160 | 2.260 | 2.105 | 2.140 | 3,407 | -0.04(-1.83%) |
Jan 17, 2018 | 2.180 | 2.180 | 2.075 | 2.180 | 12,501 | +0.01(+0.46%) |
Jan 16, 2018 | 2.200 | 2.200 | 2.060 | 2.170 | 6,428 | -0.02(-0.91%) |
Jan 12, 2018 | 2.190 | 2.190 | 2.190 | 0 | +0.01(+0.46%) | |
Jan 11, 2018 | 2.130 | 2.180 | 2.111 | 2.180 | 6,082 | +0.07(+3.32%) |
Jan 10, 2018 | 2.090 | 2.110 | 2.090 | 2.110 | 4,408 | +0.03(+1.31%) |
Jan 09, 2018 | 2.091 | 2.127 | 2.078 | 2.083 | 9,795 | -0.03(-1.29%) |
Jan 08, 2018 | 2.140 | 2.180 | 2.080 | 2.110 | 15,145 | -0.05(-2.27%) |
Jan 05, 2018 | 2.340 | 2.390 | 2.102 | 2.159 | 54,004 | -0.23(-9.65%) |
Jan 04, 2018 | 2.170 | 2.640 | 2.120 | 2.389 | 508,072 | +0.32(+15.43%) |
Jan 03, 2018 | 2.100 | 2.126 | 2.070 | 2.070 | 610 | -0.02(-0.96%) |
Jan 02, 2018 | 2.080 | 2.240 | 2.080 | 2.090 | 13,349 | +0.00(+0.00%) |
Dec 29, 2017 | 2.090 | 2.090 | 2.090 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 2.070 | 2.110 | 2.070 | 2.090 | 3,301 | +0.01(+0.48%) |
Dec 27, 2017 | 2.100 | 2.100 | 2.080 | 2.080 | 2,355 | -0.02(-0.95%) |
Dec 26, 2017 | 2.110 | 2.120 | 2.080 | 2.100 | 15,729 | +0.03(+1.44%) |
Dec 22, 2017 | 2.081 | 2.090 | 2.070 | 2.070 | 3,630 | +0.00(+0.00%) |
Dec 21, 2017 | 2.130 | 2.144 | 2.070 | 2.070 | 12,755 | -0.07(-3.27%) |
Dec 20, 2017 | 2.140 | 2.161 | 2.080 | 2.140 | 39,120 | +0.05(+2.39%) |
Dec 19, 2017 | 2.070 | 2.150 | 2.060 | 2.090 | 11,719 | -0.01(-0.48%) |
Dec 18, 2017 | 2.120 | 2.260 | 2.070 | 2.100 | 37,803 | -0.06(-2.78%) |
Dec 15, 2017 | 2.210 | 2.300 | 2.160 | 2.160 | 16,699 | +0.01(+0.47%) |
Dec 14, 2017 | 2.100 | 2.180 | 2.088 | 2.150 | 3,982 | +0.07(+3.37%) |
Dec 13, 2017 | 2.140 | 2.270 | 2.080 | 2.080 | 18,318 | -0.02(-1.00%) |
Dec 12, 2017 | 2.050 | 2.176 | 2.050 | 2.101 | 21,764 | +0.01(+0.53%) |
Dec 11, 2017 | 2.100 | 2.104 | 2.020 | 2.090 | 3,056 | +0.03(+1.41%) |
Dec 08, 2017 | 2.065 | 2.150 | 2.010 | 2.061 | 14,657 | -0.02(-0.91%) |
Dec 07, 2017 | 2.078 | 2.110 | 2.070 | 2.080 | 1,219 | -0.00(-0.02%) |
Dec 06, 2017 | 2.060 | 2.170 | 2.060 | 2.080 | 11,367 | -0.01(-0.46%) |
Dec 05, 2017 | 2.170 | 2.220 | 2.070 | 2.090 | 44,372 | -0.02(-0.95%) |
Dec 04, 2017 | 2.100 | 2.259 | 2.068 | 2.110 | 75,344 | +0.05(+2.42%) |