Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 3.060 | 3.109 | 3.029 | 3.060 | 35,071 | +0.00(+0.00%) |
Feb 27, 2018 | 3.109 | 3.157 | 3.060 | 3.060 | 12,827 | -0.05(-1.56%) |
Feb 26, 2018 | 3.157 | 3.206 | 3.109 | 3.109 | 36,333 | -0.05(-1.54%) |
Feb 23, 2018 | 3.157 | 3.157 | 3.109 | 3.157 | 14,116 | +0.02(+0.78%) |
Feb 22, 2018 | 3.157 | 3.206 | 3.109 | 3.133 | 19,407 | -0.07(-2.27%) |
Feb 21, 2018 | 3.162 | 3.206 | 3.109 | 3.206 | 2,488 | +0.10(+3.12%) |
Feb 20, 2018 | 3.157 | 3.249 | 3.109 | 3.109 | 28,487 | -0.05(-1.54%) |
Feb 16, 2018 | 3.157 | 3.157 | 3.157 | 0 | +0.05(+1.56%) | |
Feb 15, 2018 | 3.157 | 3.206 | 3.011 | 3.109 | 20,655 | -0.05(-1.54%) |
Feb 14, 2018 | 3.109 | 3.157 | 3.060 | 3.157 | 6,756 | +0.00(+0.00%) |
Feb 13, 2018 | 2.963 | 3.206 | 2.963 | 3.157 | 62,713 | +0.19(+6.56%) |
Feb 12, 2018 | 3.011 | 3.011 | 2.963 | 2.963 | 13,923 | +0.05(+1.67%) |
Feb 09, 2018 | 3.011 | 3.011 | 2.817 | 2.914 | 18,840 | +0.00(+0.00%) |
Feb 08, 2018 | 3.011 | 3.011 | 2.963 | 2.914 | 7,165 | +0.00(+0.00%) |
Feb 07, 2018 | 2.866 | 3.060 | 2.866 | 2.914 | 25,855 | +0.00(+0.00%) |
Feb 06, 2018 | 2.817 | 3.011 | 2.817 | 2.914 | 46,472 | -0.00(-0.17%) |
Feb 05, 2018 | 2.914 | 2.958 | 2.914 | 2.919 | 30,750 | +0.00(+0.17%) |
Feb 02, 2018 | 3.109 | 3.109 | 2.914 | 2.914 | 25,874 | -0.19(-6.25%) |
Feb 01, 2018 | 3.060 | 3.206 | 3.060 | 3.109 | 15,306 | +0.05(+1.59%) |
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%) |