Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 2.250 | 2.300 | 2.210 | 2.250 | 337,225 | +0.00(+0.00%) |
Feb 27, 2018 | 2.150 | 2.250 | 2.110 | 2.250 | 326,893 | +0.15(+7.14%) |
Feb 26, 2018 | 2.100 | 2.150 | 2.050 | 2.100 | 297,060 | +0.00(+0.00%) |
Feb 23, 2018 | 2.050 | 2.100 | 1.975 | 2.100 | 283,548 | +0.05(+2.44%) |
Feb 22, 2018 | 2.050 | 2.100 | 2.025 | 2.050 | 380,116 | +0.00(+0.00%) |
Feb 21, 2018 | 2.050 | 2.125 | 1.975 | 2.050 | 633,872 | +0.02(+1.23%) |
Feb 20, 2018 | 2.100 | 2.150 | 2.000 | 2.025 | 407,401 | -0.08(-3.57%) |
Feb 16, 2018 | 2.100 | 2.100 | 2.100 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 2.200 | 2.200 | 2.050 | 2.100 | 608,733 | -0.07(-3.45%) |
Feb 14, 2018 | 2.350 | 2.400 | 2.100 | 2.175 | 476,802 | -0.23(-9.38%) |
Feb 13, 2018 | 2.550 | 2.550 | 2.300 | 2.400 | 668,389 | +0.10(+4.35%) |
Feb 12, 2018 | 2.300 | 2.350 | 2.250 | 2.300 | 538,385 | +0.10(+4.55%) |
Feb 09, 2018 | 2.250 | 2.300 | 2.150 | 2.200 | 312,400 | -0.05(-2.22%) |
Feb 08, 2018 | 2.250 | 2.350 | 2.145 | 2.250 | 465,410 | +0.00(+0.00%) |
Feb 07, 2018 | 2.300 | 2.300 | 2.200 | 2.250 | 400,408 | -0.05(-2.17%) |
Feb 06, 2018 | 2.200 | 2.300 | 2.160 | 2.300 | 533,415 | +0.08(+3.65%) |
Feb 05, 2018 | 2.250 | 2.300 | 2.200 | 2.219 | 1,218,828 | -0.08(-3.52%) |
Feb 02, 2018 | 2.300 | 2.325 | 2.210 | 2.300 | 373,604 | +0.00(+0.00%) |
Feb 01, 2018 | 2.300 | 2.350 | 2.300 | 2.300 | 90,367 | +0.00(+0.00%) |
Jan 31, 2018 | 2.450 | 2.450 | 2.250 | 2.300 | 1,056,709 | -0.15(-6.12%) |
Jan 30, 2018 | 2.400 | 2.575 | 2.400 | 2.450 | 596,324 | +0.00(+0.00%) |
Jan 29, 2018 | 2.500 | 2.525 | 2.400 | 2.450 | 363,820 | +0.00(+0.00%) |
Jan 26, 2018 | 2.650 | 2.700 | 2.450 | 2.450 | 795,311 | -0.10(-3.92%) |
Jan 25, 2018 | 2.500 | 2.550 | 2.440 | 2.550 | 461,601 | +0.10(+4.08%) |
Jan 24, 2018 | 2.500 | 2.575 | 2.400 | 2.450 | 329,162 | -0.05(-2.00%) |
Jan 23, 2018 | 2.600 | 2.631 | 2.475 | 2.500 | 417,169 | -0.10(-3.85%) |
Jan 22, 2018 | 2.500 | 2.725 | 2.500 | 2.600 | 695,883 | -0.10(-3.70%) |
Jan 19, 2018 | 2.550 | 2.700 | 2.525 | 2.700 | 532,970 | +0.12(+4.85%) |
Jan 18, 2018 | 2.600 | 2.625 | 2.500 | 2.575 | 550,607 | -0.02(-0.96%) |
Jan 17, 2018 | 2.650 | 2.675 | 2.500 | 2.600 | 751,738 | +0.00(+0.00%) |
Jan 16, 2018 | 2.800 | 2.850 | 2.550 | 2.600 | 619,221 | -0.23(-7.96%) |
Jan 12, 2018 | 2.825 | 2.825 | 2.825 | 0 | +0.03(+0.89%) | |
Jan 11, 2018 | 2.850 | 2.900 | 2.800 | 2.800 | 151,244 | +0.00(+0.00%) |
Jan 10, 2018 | 2.850 | 2.875 | 2.800 | 2.800 | 374,707 | -0.10(-3.45%) |
Jan 09, 2018 | 2.900 | 2.900 | 2.795 | 2.900 | 244,318 | +0.05(+1.75%) |
Jan 08, 2018 | 3.000 | 3.050 | 2.710 | 2.850 | 340,199 | -0.15(-5.00%) |
Jan 05, 2018 | 2.900 | 3.075 | 2.875 | 3.000 | 900,299 | +0.10(+3.45%) |
Jan 04, 2018 | 2.850 | 2.900 | 2.800 | 2.900 | 1,072,818 | +0.10(+3.57%) |
Jan 03, 2018 | 2.850 | 2.950 | 2.675 | 2.800 | 1,289,270 | -0.05(-1.75%) |
Jan 02, 2018 | 2.900 | 2.950 | 2.850 | 2.850 | 1,039,879 | -0.10(-3.39%) |
Dec 29, 2017 | 2.950 | 2.950 | 2.950 | 0 | +0.10(+3.51%) | |
Dec 28, 2017 | 2.900 | 2.950 | 2.850 | 2.850 | 310,371 | +0.00(+0.00%) |
Dec 27, 2017 | 2.850 | 2.900 | 2.850 | 2.850 | 132,698 | +0.00(+0.00%) |
Dec 26, 2017 | 2.800 | 2.925 | 2.800 | 2.850 | 304,925 | +0.00(+0.00%) |
Dec 22, 2017 | 2.850 | 2.950 | 2.800 | 2.850 | 337,166 | -0.02(-0.87%) |
Dec 21, 2017 | 2.850 | 2.925 | 2.800 | 2.875 | 446,095 | +0.08(+2.68%) |
Dec 20, 2017 | 2.800 | 2.850 | 2.750 | 2.800 | 214,558 | +0.00(+0.00%) |
Dec 19, 2017 | 2.800 | 2.900 | 2.750 | 2.800 | 196,543 | +0.00(+0.00%) |
Dec 18, 2017 | 2.750 | 2.975 | 2.655 | 2.800 | 2,640,467 | +0.10(+3.70%) |
Dec 15, 2017 | 2.600 | 2.850 | 2.500 | 2.700 | 1,184,768 | +0.08(+2.86%) |
Dec 14, 2017 | 2.800 | 2.800 | 2.600 | 2.625 | 465,242 | -0.17(-6.25%) |
Dec 13, 2017 | 2.850 | 2.850 | 2.755 | 2.800 | 258,938 | -0.03(-0.88%) |
Dec 12, 2017 | 2.850 | 2.850 | 2.763 | 2.825 | 201,338 | +0.03(+0.89%) |
Dec 11, 2017 | 2.750 | 2.950 | 2.750 | 2.800 | 418,131 | +0.00(+0.00%) |
Dec 08, 2017 | 2.750 | 2.800 | 2.650 | 2.800 | 709,140 | +0.05(+1.82%) |
Dec 07, 2017 | 2.750 | 2.800 | 2.675 | 2.750 | 475,367 | +0.02(+0.92%) |
Dec 06, 2017 | 2.700 | 2.776 | 2.605 | 2.725 | 877,721 | +0.05(+1.87%) |
Dec 05, 2017 | 2.700 | 2.800 | 2.640 | 2.675 | 747,937 | +0.02(+0.94%) |
Dec 04, 2017 | 2.650 | 2.850 | 2.650 | 2.650 | 758,152 | -0.10(-3.64%) |