Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2.556 | 2.556 | 2.477 | 2.506 | 5,661 | -0.08(-3.00%) |
Apr 27, 2018 | 2.370 | 2.584 | 2.370 | 2.584 | 18,971 | +0.13(+5.37%) |
Apr 26, 2018 | 2.439 | 2.510 | 2.386 | 2.452 | 22,008 | -0.07(-2.93%) |
Apr 25, 2018 | 2.551 | 2.617 | 2.510 | 2.526 | 52,647 | -0.09(-3.46%) |
Apr 24, 2018 | 2.633 | 2.649 | 2.551 | 2.617 | 24,204 | +0.02(+0.63%) |
Apr 23, 2018 | 2.674 | 2.765 | 2.600 | 2.600 | 10,026 | -0.11(-3.95%) |
Apr 20, 2018 | 2.880 | 2.880 | 2.551 | 2.707 | 19,451 | -0.15(-5.19%) |
Apr 19, 2018 | 2.658 | 2.871 | 2.617 | 2.855 | 26,374 | +0.21(+7.76%) |
Apr 18, 2018 | 2.733 | 2.733 | 2.649 | 2.649 | 12,494 | -0.07(-2.42%) |
Apr 17, 2018 | 2.691 | 2.773 | 2.691 | 2.715 | 24,261 | +0.08(+3.12%) |
Apr 16, 2018 | 2.682 | 2.769 | 2.510 | 2.633 | 32,758 | +0.05(+1.91%) |
Apr 13, 2018 | 2.855 | 2.855 | 2.435 | 2.584 | 135,855 | +0.08(+3.29%) |
Apr 12, 2018 | 2.468 | 2.674 | 2.353 | 2.501 | 66,617 | +0.10(+4.11%) |
Apr 11, 2018 | 2.287 | 2.649 | 2.263 | 2.403 | 83,529 | +0.04(+1.74%) |
Apr 10, 2018 | 2.304 | 2.337 | 2.222 | 2.361 | 51,380 | +0.07(+3.24%) |
Apr 09, 2018 | 2.271 | 2.287 | 2.238 | 2.287 | 6,547 | +0.04(+1.83%) |
Apr 06, 2018 | 2.304 | 2.468 | 2.041 | 2.246 | 90,401 | -0.06(-2.50%) |
Apr 05, 2018 | 2.189 | 2.427 | 1.999 | 2.304 | 29,153 | +0.30(+14.75%) |
Apr 04, 2018 | 1.932 | 2.106 | 1.932 | 2.008 | 19,127 | -0.07(-3.56%) |
Apr 03, 2018 | 2.098 | 2.222 | 2.082 | 2.082 | 17,454 | +0.01(+0.40%) |
Apr 02, 2018 | 2.139 | 2.238 | 1.934 | 2.074 | 36,192 | -0.11(-4.91%) |
Mar 29, 2018 | 2.180 | 2.180 | 2.180 | 0 | -0.07(-3.28%) | |
Mar 28, 2018 | 2.320 | 2.320 | 2.222 | 2.255 | 53,370 | -0.10(-4.20%) |
Mar 27, 2018 | 2.468 | 2.468 | 2.345 | 2.353 | 10,742 | -0.12(-4.67%) |
Mar 26, 2018 | 2.419 | 2.485 | 2.370 | 2.468 | 9,829 | +0.12(+4.90%) |
Mar 23, 2018 | 2.501 | 2.501 | 2.304 | 2.353 | 73,259 | -0.15(-5.92%) |
Mar 22, 2018 | 2.715 | 2.715 | 2.460 | 2.501 | 150,890 | -0.11(-4.09%) |
Mar 21, 2018 | 2.592 | 2.625 | 2.485 | 2.608 | 48,472 | +0.15(+6.00%) |
Mar 20, 2018 | 2.575 | 2.575 | 2.404 | 2.460 | 24,367 | -0.11(-4.16%) |
Mar 19, 2018 | 2.608 | 2.617 | 2.542 | 2.567 | 35,459 | -0.04(-1.58%) |
Mar 16, 2018 | 2.584 | 2.633 | 2.542 | 2.608 | 59,659 | +0.06(+2.26%) |
Mar 15, 2018 | 2.493 | 2.633 | 2.444 | 2.551 | 36,625 | +0.08(+3.33%) |
Mar 14, 2018 | 2.460 | 2.526 | 2.403 | 2.468 | 19,473 | -0.02(-0.66%) |
Mar 13, 2018 | 2.477 | 2.485 | 2.433 | 2.485 | 6,619 | -0.03(-1.31%) |
Mar 12, 2018 | 2.649 | 2.666 | 2.468 | 2.518 | 19,299 | -0.12(-4.37%) |
Mar 09, 2018 | 2.649 | 2.732 | 2.600 | 2.633 | 53,946 | +0.01(+0.31%) |
Mar 08, 2018 | 2.575 | 2.641 | 2.559 | 2.625 | 14,754 | +0.07(+2.90%) |
Mar 07, 2018 | 2.789 | 2.789 | 2.551 | 2.551 | 19,170 | -0.23(-8.28%) |
Mar 06, 2018 | 2.839 | 2.962 | 2.680 | 2.781 | 133,418 | -0.06(-2.03%) |
Mar 05, 2018 | 2.452 | 2.839 | 2.285 | 2.839 | 99,142 | +0.17(+6.48%) |
Mar 02, 2018 | 2.238 | 2.666 | 2.238 | 2.666 | 12,135 | +0.44(+19.91%) |
Mar 01, 2018 | 2.205 | 2.331 | 2.205 | 2.223 | 10,454 | +0.00(+0.08%) |
Feb 28, 2018 | 2.213 | 2.255 | 2.176 | 2.222 | 39,533 | +0.01(+0.37%) |
Feb 27, 2018 | 2.263 | 2.347 | 2.148 | 2.213 | 5,716 | -0.04(-1.83%) |
Feb 26, 2018 | 2.312 | 2.312 | 2.238 | 2.255 | 33,856 | -0.04(-1.79%) |
Feb 23, 2018 | 2.353 | 2.373 | 2.296 | 2.296 | 12,006 | -0.05(-2.11%) |
Feb 22, 2018 | 2.394 | 2.406 | 2.218 | 2.345 | 55,108 | -0.07(-3.06%) |
Feb 21, 2018 | 2.279 | 2.551 | 2.156 | 2.419 | 59,978 | +0.16(+6.91%) |
Feb 20, 2018 | 2.361 | 2.468 | 2.156 | 2.263 | 39,222 | -0.10(-4.18%) |
Feb 16, 2018 | 2.361 | 2.361 | 2.361 | 0 | +0.19(+8.71%) | |
Feb 15, 2018 | 2.057 | 2.172 | 1.892 | 2.172 | 69,228 | +0.21(+10.46%) |
Feb 14, 2018 | 2.057 | 1.753 | 1.967 | 282,619 | +0.20(+11.16%) | |
Feb 13, 2018 | 1.779 | 1.806 | 1.769 | 1.769 | 58,505 | -0.02(-1.38%) |
Feb 12, 2018 | 1.786 | 1.802 | 1.777 | 1.794 | 209,452 | -0.01(-0.46%) |
Feb 09, 2018 | 1.851 | 1.857 | 1.777 | 1.802 | 56,453 | -0.06(-3.10%) |
Feb 08, 2018 | 1.851 | 1.892 | 1.851 | 1.860 | 20,935 | -0.03(-1.74%) |
Feb 07, 2018 | 1.967 | 1.967 | 1.851 | 1.892 | 65,514 | -0.07(-3.77%) |
Feb 06, 2018 | 1.975 | 1.983 | 1.901 | 1.967 | 75,584 | -0.04(-2.05%) |
Feb 05, 2018 | 1.934 | 2.012 | 1.908 | 2.008 | 16,595 | +0.05(+2.52%) |
Feb 02, 2018 | 1.991 | 1.991 | 1.910 | 1.958 | 317,260 | -0.03(-1.65%) |