Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 1.770 | 1.780 | 1.601 | 1.730 | 69,693 | +0.17(+10.90%) |
Feb 27, 2018 | 1.820 | 1.840 | 1.450 | 1.560 | 78,419 | -0.32(-17.02%) |
Feb 26, 2018 | 1.970 | 1.970 | 1.810 | 1.880 | 27,864 | -0.06(-3.09%) |
Feb 23, 2018 | 2.210 | 2.210 | 1.870 | 1.940 | 79,731 | -0.30(-13.39%) |
Feb 22, 2018 | 2.390 | 2.390 | 2.200 | 2.240 | 18,499 | -0.15(-6.28%) |
Feb 21, 2018 | 2.490 | 2.490 | 2.310 | 2.390 | 13,977 | +0.05(+2.14%) |
Feb 20, 2018 | 2.550 | 2.688 | 2.243 | 2.340 | 60,040 | -0.21(-8.24%) |
Feb 16, 2018 | 2.550 | 2.550 | 2.550 | 0 | +0.03(+1.19%) | |
Feb 15, 2018 | 2.500 | 2.530 | 2.360 | 2.520 | 19,169 | +0.06(+2.44%) |
Feb 14, 2018 | 2.598 | 2.598 | 2.409 | 2.460 | 13,864 | -0.13(-5.02%) |
Feb 13, 2018 | 2.434 | 2.727 | 2.434 | 2.590 | 13,504 | +0.05(+1.97%) |
Feb 12, 2018 | 2.570 | 2.860 | 2.530 | 2.540 | 45,038 | +0.02(+0.79%) |
Feb 09, 2018 | 2.590 | 2.690 | 2.360 | 2.520 | 76,398 | -0.06(-2.33%) |
Feb 08, 2018 | 2.680 | 2.680 | 2.530 | 2.580 | 12,877 | -0.10(-3.73%) |
Feb 07, 2018 | 2.600 | 2.690 | 2.600 | 2.680 | 15,617 | +0.08(+3.08%) |
Feb 06, 2018 | 2.650 | 2.890 | 2.600 | 2.600 | 13,264 | +0.07(+2.62%) |
Feb 05, 2018 | 2.724 | 2.860 | 2.521 | 2.534 | 8,167 | -0.04(-1.42%) |
Feb 02, 2018 | 2.700 | 2.780 | 2.570 | 2.570 | 27,014 | -0.14(-5.17%) |
Feb 01, 2018 | 2.870 | 3.083 | 2.700 | 2.710 | 55,979 | -0.19(-6.55%) |
Jan 31, 2018 | 2.935 | 2.990 | 2.790 | 2.900 | 33,004 | -0.03(-1.02%) |
Jan 30, 2018 | 2.818 | 3.240 | 2.890 | 2.930 | 217,511 | +0.04(+1.38%) |
Jan 29, 2018 | 2.820 | 2.963 | 2.661 | 2.890 | 20,975 | +0.05(+1.76%) |
Jan 26, 2018 | 2.730 | 2.901 | 2.730 | 2.840 | 14,739 | -0.07(-2.41%) |
Jan 25, 2018 | 2.820 | 2.999 | 2.660 | 2.910 | 27,205 | +0.09(+3.19%) |
Jan 24, 2018 | 2.820 | 2.820 | 2.653 | 2.820 | 14,928 | +0.02(+0.71%) |
Jan 23, 2018 | 2.870 | 3.000 | 2.780 | 2.800 | 49,681 | -0.17(-5.72%) |
Jan 22, 2018 | 2.860 | 2.970 | 2.800 | 2.970 | 23,078 | +0.03(+1.02%) |
Jan 19, 2018 | 3.060 | 3.250 | 2.830 | 2.940 | 52,347 | -0.09(-2.97%) |
Jan 18, 2018 | 2.900 | 3.130 | 2.720 | 3.030 | 60,020 | +0.10(+3.41%) |
Jan 17, 2018 | 3.020 | 3.050 | 2.910 | 2.930 | 7,452 | -0.06(-2.01%) |
Jan 16, 2018 | 3.250 | 3.250 | 2.860 | 2.990 | 36,505 | -0.21(-6.56%) |
Jan 12, 2018 | 3.200 | 3.200 | 3.200 | 0 | +0.04(+1.27%) | |
Jan 11, 2018 | 3.140 | 3.270 | 3.110 | 3.160 | 21,291 | +0.08(+2.60%) |
Jan 10, 2018 | 3.070 | 3.200 | 3.041 | 3.080 | 60,733 | +0.02(+0.65%) |
Jan 09, 2018 | 2.920 | 3.260 | 2.800 | 3.060 | 107,371 | +0.27(+9.68%) |
Jan 08, 2018 | 2.810 | 2.820 | 2.650 | 2.790 | 20,609 | +0.01(+0.36%) |
Jan 05, 2018 | 2.540 | 2.870 | 2.520 | 2.780 | 60,802 | +0.28(+11.20%) |
Jan 04, 2018 | 2.780 | 2.865 | 2.500 | 2.500 | 34,782 | -0.28(-10.07%) |
Jan 03, 2018 | 2.780 | 2.929 | 2.700 | 2.780 | 20,400 | +0.02(+0.72%) |
Jan 02, 2018 | 2.700 | 2.828 | 2.655 | 2.760 | 35,887 | +0.12(+4.55%) |
Dec 29, 2017 | 2.640 | 2.640 | 2.640 | 0 | -0.24(-8.33%) | |
Dec 28, 2017 | 3.160 | 3.160 | 2.800 | 2.880 | 54,014 | -0.23(-7.40%) |
Dec 27, 2017 | 3.170 | 3.343 | 3.101 | 3.110 | 36,852 | -0.05(-1.58%) |
Dec 26, 2017 | 3.000 | 3.363 | 3.000 | 3.160 | 64,950 | +0.09(+2.93%) |
Dec 22, 2017 | 2.750 | 3.090 | 2.710 | 3.070 | 70,945 | +0.27(+9.64%) |
Dec 21, 2017 | 2.370 | 2.830 | 2.368 | 2.800 | 60,426 | +0.42(+17.65%) |
Dec 20, 2017 | 2.690 | 2.720 | 2.350 | 2.380 | 55,410 | -0.35(-12.82%) |
Dec 19, 2017 | 2.920 | 3.000 | 2.695 | 2.730 | 55,620 | -0.11(-3.87%) |
Dec 18, 2017 | 3.150 | 3.150 | 2.840 | 2.840 | 68,382 | -0.30(-9.55%) |
Dec 15, 2017 | 3.350 | 3.350 | 3.139 | 3.140 | 41,579 | -0.26(-7.65%) |
Dec 14, 2017 | 3.770 | 3.770 | 3.140 | 3.400 | 63,381 | -0.24(-6.59%) |
Dec 13, 2017 | 3.960 | 3.960 | 3.610 | 3.640 | 49,104 | -0.40(-9.79%) |
Dec 12, 2017 | 3.770 | 4.157 | 3.770 | 4.035 | 36,661 | +0.24(+6.18%) |
Dec 11, 2017 | 4.320 | 4.320 | 3.750 | 3.800 | 121,588 | -0.60(-13.64%) |
Dec 08, 2017 | 4.782 | 4.782 | 4.315 | 4.400 | 51,619 | -0.32(-6.78%) |
Dec 07, 2017 | 4.730 | 5.065 | 4.700 | 4.720 | 40,344 | -0.26(-5.22%) |
Dec 06, 2017 | 4.590 | 5.290 | 4.650 | 4.980 | 47,077 | +0.33(+7.10%) |
Dec 05, 2017 | 4.910 | 4.919 | 4.600 | 4.650 | 48,132 | -0.30(-6.06%) |
Dec 04, 2017 | 5.190 | 5.190 | 4.910 | 4.950 | 31,888 | -0.19(-3.70%) |