Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 2.212 | 2.253 | 2.174 | 2.220 | 39,558 | +0.01(+0.37%) |
Feb 27, 2018 | 2.261 | 2.346 | 2.146 | 2.212 | 5,720 | -0.04(-1.82%) |
Feb 26, 2018 | 2.311 | 2.311 | 2.237 | 2.253 | 33,878 | -0.04(-1.79%) |
Feb 23, 2018 | 2.352 | 2.372 | 2.294 | 2.294 | 12,013 | -0.05(-2.10%) |
Feb 22, 2018 | 2.393 | 2.404 | 2.217 | 2.344 | 55,142 | -0.07(-3.06%) |
Feb 21, 2018 | 2.278 | 2.549 | 2.154 | 2.418 | 60,015 | +0.16(+6.91%) |
Feb 20, 2018 | 2.360 | 2.467 | 2.154 | 2.261 | 39,247 | -0.10(-4.18%) |
Feb 16, 2018 | 2.360 | 2.360 | 2.360 | 0 | +0.19(+8.71%) | |
Feb 15, 2018 | 2.056 | 2.171 | 1.891 | 2.171 | 69,271 | +0.21(+10.46%) |
Feb 14, 2018 | 2.056 | 1.752 | 1.965 | 282,797 | +0.20(+11.16%) | |
Feb 13, 2018 | 1.778 | 1.805 | 1.768 | 1.768 | 58,541 | -0.02(-1.38%) |
Feb 12, 2018 | 1.784 | 1.801 | 1.776 | 1.793 | 209,584 | -0.01(-0.46%) |
Feb 09, 2018 | 1.850 | 1.856 | 1.776 | 1.801 | 56,489 | -0.06(-3.10%) |
Feb 08, 2018 | 1.850 | 1.891 | 1.850 | 1.858 | 20,948 | -0.03(-1.74%) |
Feb 07, 2018 | 1.965 | 1.965 | 1.850 | 1.891 | 65,555 | -0.07(-3.77%) |
Feb 06, 2018 | 1.974 | 1.982 | 1.900 | 1.965 | 75,631 | -0.04(-2.05%) |
Feb 05, 2018 | 1.932 | 2.011 | 1.907 | 2.006 | 16,605 | +0.05(+2.52%) |
Feb 02, 2018 | 1.990 | 1.990 | 1.909 | 1.957 | 317,459 | -0.03(-1.65%) |
Feb 01, 2018 | 1.998 | 1.998 | 1.957 | 1.990 | 7,753 | -0.01(-0.41%) |
Jan 31, 2018 | 1.990 | 2.039 | 1.969 | 1.998 | 80,334 | +0.03(+1.67%) |
Jan 30, 2018 | 1.998 | 1.998 | 1.982 | 1.965 | 47,733 | -0.02(-1.24%) |
Jan 29, 2018 | 2.056 | 2.056 | 1.982 | 1.990 | 16,115 | -0.07(-3.20%) |
Jan 26, 2018 | 2.138 | 2.138 | 1.990 | 2.056 | 132,913 | -0.09(-4.21%) |
Jan 25, 2018 | 2.237 | 2.249 | 2.142 | 2.146 | 24,009 | -0.12(-5.43%) |
Jan 24, 2018 | 2.302 | 2.302 | 2.261 | 2.270 | 28,775 | -0.03(-1.43%) |
Jan 23, 2018 | 2.220 | 2.327 | 2.196 | 2.302 | 30,702 | +0.03(+1.45%) |
Jan 22, 2018 | 2.278 | 2.294 | 2.237 | 2.270 | 37,029 | +0.04(+1.85%) |
Jan 19, 2018 | 2.228 | 2.258 | 2.191 | 2.228 | 4,807 | +0.00(+0.00%) |
Jan 18, 2018 | 2.179 | 2.335 | 2.171 | 2.228 | 19,991 | +0.05(+2.26%) |
Jan 17, 2018 | 2.204 | 2.305 | 2.179 | 2.179 | 31,950 | -0.04(-1.85%) |
Jan 16, 2018 | 2.278 | 2.278 | 2.179 | 2.220 | 43,780 | -0.08(-3.57%) |
Jan 12, 2018 | 2.302 | 2.302 | 2.302 | 0 | +0.03(+1.19%) | |
Jan 11, 2018 | 2.253 | 2.278 | 2.212 | 2.275 | 29,878 | +0.11(+5.02%) |
Jan 10, 2018 | 2.311 | 2.385 | 2.113 | 2.167 | 54,098 | -0.17(-7.22%) |
Jan 09, 2018 | 2.640 | 2.640 | 2.286 | 2.335 | 101,804 | -0.33(-12.35%) |
Jan 08, 2018 | 2.727 | 2.730 | 2.664 | 2.664 | 10,615 | -0.10(-3.57%) |
Jan 05, 2018 | 2.903 | 2.903 | 2.755 | 2.763 | 9,987 | -0.02(-0.59%) |
Jan 04, 2018 | 2.763 | 2.812 | 2.746 | 2.779 | 31,227 | +0.02(+0.60%) |
Jan 03, 2018 | 2.829 | 2.878 | 2.730 | 2.763 | 52,077 | -0.01(-0.30%) |
Jan 02, 2018 | 2.952 | 3.026 | 2.736 | 2.771 | 95,214 | -0.25(-8.42%) |
Dec 29, 2017 | 3.026 | 3.026 | 3.026 | 0 | -0.26(-8.00%) | |
Dec 28, 2017 | 3.248 | 3.289 | 3.223 | 3.289 | 47,249 | +0.00(+0.00%) |
Dec 27, 2017 | 3.256 | 3.289 | 3.256 | 3.289 | 19,338 | +0.01(+0.25%) |
Dec 26, 2017 | 3.207 | 3.289 | 3.141 | 3.281 | 33,507 | +0.26(+8.72%) |
Dec 22, 2017 | 2.977 | 3.149 | 2.911 | 3.018 | 12,013 | -0.03(-1.08%) |
Dec 21, 2017 | 3.018 | 3.166 | 3.018 | 3.051 | 21,597 | +0.04(+1.34%) |
Dec 20, 2017 | 3.281 | 3.281 | 2.960 | 3.010 | 34,180 | -0.28(-8.48%) |
Dec 19, 2017 | 3.289 | 3.289 | 3.215 | 3.289 | 11,194 | -0.02(-0.50%) |
Dec 18, 2017 | 3.223 | 3.676 | 3.223 | 3.306 | 56,051 | -0.39(-10.67%) |
Dec 15, 2017 | 3.306 | 3.700 | 3.215 | 3.700 | 49,803 | +0.49(+15.38%) |
Dec 14, 2017 | 3.248 | 3.273 | 3.207 | 3.207 | 24,711 | -0.04(-1.27%) |
Dec 13, 2017 | 3.166 | 3.248 | 3.112 | 3.248 | 8,624 | -0.03(-1.00%) |
Dec 12, 2017 | 3.281 | 3.454 | 3.207 | 3.281 | 22,671 | +0.02(+0.76%) |
Dec 11, 2017 | 3.322 | 3.684 | 3.216 | 3.256 | 49,655 | +0.13(+4.21%) |
Dec 08, 2017 | 3.215 | 3.215 | 3.117 | 3.125 | 88,278 | -0.12(-3.55%) |
Dec 07, 2017 | 3.084 | 3.289 | 3.084 | 3.240 | 48,310 | +0.18(+5.91%) |
Dec 06, 2017 | 3.281 | 3.445 | 3.059 | 3.059 | 31,056 | -0.22(-6.77%) |
Dec 05, 2017 | 3.273 | 3.511 | 3.265 | 3.281 | 73,508 | +0.02(+0.76%) |
Dec 04, 2017 | 3.413 | 3.618 | 3.125 | 3.256 | 140,551 | -0.29(-8.12%) |