Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 3.011 | 3.060 | 2.963 | 3.060 | 17,585 | +0.05(+1.61%) |
Jan 30, 2018 | 3.157 | 3.157 | 3.075 | 3.011 | 35,989 | -0.15(-4.62%) |
Jan 29, 2018 | 3.157 | 3.157 | 3.060 | 3.157 | 28,395 | -0.05(-1.52%) |
Jan 26, 2018 | 3.254 | 3.254 | 3.060 | 3.206 | 30,473 | -0.05(-1.49%) |
Jan 25, 2018 | 3.400 | 3.400 | 3.060 | 3.254 | 201,520 | -0.05(-1.47%) |
Jan 24, 2018 | 2.671 | 3.400 | 2.633 | 3.303 | 423,817 | +0.78(+30.77%) |
Jan 23, 2018 | 2.574 | 2.671 | 2.526 | 2.526 | 35,735 | -0.10(-3.70%) |
Jan 22, 2018 | 2.671 | 2.671 | 2.574 | 2.623 | 15,033 | -0.05(-1.82%) |
Jan 19, 2018 | 2.526 | 2.671 | 2.487 | 2.671 | 41,645 | +0.15(+5.77%) |
Jan 18, 2018 | 2.526 | 2.623 | 2.501 | 2.526 | 20,994 | +0.00(+0.00%) |
Jan 17, 2018 | 2.623 | 2.623 | 2.526 | 2.526 | 13,768 | -0.05(-1.89%) |
Jan 16, 2018 | 2.671 | 2.671 | 2.565 | 2.574 | 11,688 | +0.00(+0.00%) |
Jan 12, 2018 | 2.574 | 2.574 | 2.574 | 0 | +0.05(+1.92%) | |
Jan 11, 2018 | 2.526 | 2.623 | 2.494 | 2.526 | 14,760 | +0.05(+1.96%) |
Jan 10, 2018 | 2.429 | 2.526 | 2.429 | 2.477 | 1,112 | +0.00(+0.00%) |
Jan 09, 2018 | 2.671 | 2.671 | 2.385 | 2.477 | 41,682 | -0.15(-5.56%) |
Jan 08, 2018 | 2.526 | 2.623 | 2.526 | 2.623 | 9,895 | +0.04(+1.46%) |
Jan 05, 2018 | 2.526 | 2.623 | 2.526 | 2.585 | 6,803 | +0.06(+2.35%) |
Jan 04, 2018 | 2.574 | 2.623 | 2.526 | 2.526 | 8,791 | -0.05(-1.89%) |
Jan 03, 2018 | 2.574 | 2.623 | 2.477 | 2.574 | 11,811 | +0.00(+0.00%) |
Jan 02, 2018 | 2.574 | 2.623 | 2.526 | 2.574 | 11,817 | -0.05(-1.85%) |
Dec 29, 2017 | 2.623 | 2.623 | 2.623 | 0 | +0.10(+3.85%) | |
Dec 28, 2017 | 2.526 | 2.623 | 2.526 | 2.526 | 29,763 | +0.12(+4.84%) |
Dec 27, 2017 | 2.409 | 2.462 | 2.361 | 2.409 | 59,144 | -0.05(-1.96%) |
Dec 26, 2017 | 2.457 | 2.457 | 2.373 | 2.457 | 42,984 | +0.00(+0.00%) |
Dec 22, 2017 | 2.409 | 2.457 | 2.361 | 2.457 | 3,551 | +0.00(+0.00%) |
Dec 21, 2017 | 2.361 | 2.457 | 2.361 | 2.457 | 19,933 | +0.09(+3.66%) |
Dec 20, 2017 | 2.494 | 2.494 | 2.361 | 2.371 | 5,615 | -0.04(-1.60%) |
Dec 19, 2017 | 2.361 | 2.506 | 2.361 | 2.409 | 29,090 | -0.02(-0.99%) |
Dec 18, 2017 | 2.313 | 2.457 | 2.313 | 2.433 | 9,464 | +0.07(+3.06%) |
Dec 15, 2017 | 2.361 | 2.409 | 2.313 | 2.361 | 27,828 | +0.00(+0.00%) |
Dec 14, 2017 | 2.216 | 2.361 | 2.216 | 2.361 | 24,279 | +0.05(+2.08%) |
Dec 13, 2017 | 2.216 | 2.313 | 2.192 | 2.313 | 34,986 | +0.13(+6.11%) |
Dec 12, 2017 | 2.175 | 2.216 | 2.168 | 2.180 | 6,891 | +0.01(+0.52%) |
Dec 11, 2017 | 2.168 | 2.216 | 2.168 | 2.168 | 18,465 | -0.04(-1.73%) |
Dec 08, 2017 | 2.216 | 2.216 | 2.168 | 2.206 | 15,268 | +0.02(+0.86%) |
Dec 07, 2017 | 2.216 | 2.265 | 2.168 | 2.188 | 4,739 | -0.03(-1.30%) |
Dec 06, 2017 | 2.232 | 2.265 | 2.216 | 2.216 | 7,460 | -0.05(-2.13%) |
Dec 05, 2017 | 2.216 | 2.265 | 2.216 | 2.265 | 7,070 | +0.04(+1.87%) |
Dec 04, 2017 | 2.265 | 2.265 | 2.265 | 2.223 | 8,432 | +0.01(+0.30%) |
Dec 01, 2017 | 2.216 | 2.223 | 2.168 | 2.216 | 39,615 | +0.00(+0.00%) |
Nov 30, 2017 | 2.216 | 2.265 | 2.216 | 2.216 | 48,651 | -0.08(-3.36%) |
Nov 29, 2017 | 2.265 | 2.313 | 2.265 | 2.294 | 24,072 | +0.03(+1.28%) |
Nov 28, 2017 | 2.265 | 2.289 | 2.265 | 2.265 | 2,150 | +0.00(+0.00%) |
Nov 27, 2017 | 2.313 | 2.313 | 2.265 | 2.265 | 15,902 | -0.10(-4.08%) |
Nov 24, 2017 | 2.265 | 2.361 | 2.265 | 2.361 | 1,889 | +0.05(+2.08%) |
Nov 22, 2017 | 2.313 | 2.337 | 2.265 | 2.313 | 7,496 | +0.05(+2.13%) |
Nov 21, 2017 | 2.361 | 2.361 | 2.265 | 2.265 | 6,222 | -0.05(-2.08%) |
Nov 20, 2017 | 2.409 | 2.409 | 2.313 | 2.313 | 8,827 | -0.10(-4.00%) |
Nov 17, 2017 | 2.361 | 2.409 | 2.313 | 2.409 | 2,188 | +0.05(+2.04%) |
Nov 16, 2017 | 2.313 | 2.409 | 2.265 | 2.361 | 8,359 | +0.05(+2.08%) |
Nov 15, 2017 | 2.361 | 2.361 | 2.265 | 2.313 | 4,181 | -0.05(-2.04%) |
Nov 14, 2017 | 2.361 | 2.409 | 2.313 | 2.361 | 3,733 | +0.00(+0.00%) |
Nov 13, 2017 | 2.409 | 2.457 | 2.313 | 2.361 | 3,954 | -0.05(-2.00%) |
Nov 10, 2017 | 2.361 | 2.457 | 2.361 | 2.409 | 11,698 | +0.00(+0.00%) |
Nov 09, 2017 | 2.269 | 2.448 | 2.265 | 2.409 | 2,474 | +0.05(+2.04%) |
Nov 08, 2017 | 2.506 | 2.506 | 2.361 | 2.361 | 3,301 | -0.10(-3.92%) |
Nov 07, 2017 | 2.506 | 2.554 | 2.409 | 2.457 | 4,841 | -0.05(-1.92%) |
Nov 06, 2017 | 2.361 | 2.602 | 2.313 | 2.506 | 29,857 | +0.19(+8.33%) |
Nov 03, 2017 | 2.361 | 2.361 | 2.265 | 2.313 | 27,068 | -0.05(-2.04%) |
Nov 02, 2017 | 2.373 | 2.409 | 2.313 | 2.361 | 12,574 | +0.00(+0.00%) |