Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2.100 | 2.180 | 2.100 | 2.180 | 5,100 | +0.05(+2.35%) |
Apr 27, 2018 | 2.120 | 2.150 | 2.100 | 2.130 | 3,000 | +0.02(+0.95%) |
Apr 26, 2018 | 2.090 | 2.110 | 2.090 | 2.110 | 500 | +0.00(+0.00%) |
Apr 25, 2018 | 1.970 | 2.160 | 1.970 | 2.110 | 4,801 | +0.15(+7.65%) |
Apr 24, 2018 | 2.070 | 2.140 | 1.960 | 1.960 | 8,900 | -0.08(-3.92%) |
Apr 23, 2018 | 1.990 | 2.040 | 1.990 | 2.040 | 700 | +0.12(+6.25%) |
Apr 20, 2018 | 1.940 | 1.950 | 1.920 | 1.920 | 1,801 | +0.02(+1.05%) |
Apr 19, 2018 | 1.840 | 1.950 | 1.840 | 1.900 | 3,000 | +0.10(+5.56%) |
Apr 18, 2018 | 1.890 | 1.920 | 1.800 | 1.800 | 11,601 | -0.01(-0.55%) |
Apr 17, 2018 | 1.850 | 1.860 | 1.810 | 1.810 | 1,631 | -0.05(-2.69%) |
Apr 16, 2018 | 1.740 | 1.860 | 1.740 | 1.860 | 7,760 | +0.11(+6.29%) |
Apr 13, 2018 | 1.750 | 1.750 | 1.720 | 1.750 | 1,900 | -0.03(-1.69%) |
Apr 12, 2018 | 1.700 | 1.790 | 1.700 | 1.780 | 5,502 | +0.09(+5.33%) |
Apr 11, 2018 | 1.690 | 1.690 | 1.670 | 1.690 | 2,900 | +0.03(+1.81%) |
Apr 10, 2018 | 1.660 | 1.660 | 1.660 | 1.660 | 500 | -0.04(-2.35%) |
Apr 09, 2018 | 1.780 | 1.780 | 1.700 | 1.700 | 3,600 | -0.02(-1.16%) |
Apr 06, 2018 | 1.620 | 1.730 | 1.620 | 1.720 | 5,450 | +0.04(+2.38%) |
Apr 05, 2018 | 1.660 | 1.700 | 1.660 | 1.680 | 7,696 | +0.06(+3.70%) |
Apr 04, 2018 | 1.590 | 1.660 | 1.570 | 1.620 | 34,926 | +0.09(+5.88%) |
Apr 03, 2018 | 1.700 | 1.700 | 1.500 | 1.530 | 20,790 | -0.21(-12.07%) |
Apr 02, 2018 | 1.890 | 1.890 | 1.740 | 1.740 | 15,410 | -0.15(-7.94%) |
Mar 29, 2018 | 1.890 | 1.890 | 1.890 | 0 | -0.06(-3.08%) | |
Mar 28, 2018 | 2.040 | 2.040 | 1.900 | 1.950 | 10,557 | -0.17(-8.02%) |
Mar 27, 2018 | 2.040 | 2.130 | 2.040 | 2.120 | 1,500 | +0.08(+3.92%) |
Mar 26, 2018 | 2.060 | 2.060 | 2.040 | 2.040 | 1,700 | -0.02(-0.97%) |
Mar 23, 2018 | 2.110 | 2.110 | 2.000 | 2.060 | 22,750 | -0.08(-3.74%) |
Mar 22, 2018 | 2.120 | 2.160 | 2.120 | 2.140 | 10,500 | -0.01(-0.47%) |
Mar 21, 2018 | 2.160 | 2.160 | 2.150 | 2.150 | 1,500 | +0.02(+0.94%) |
Mar 20, 2018 | 2.140 | 2.140 | 2.130 | 2.130 | 3,800 | -0.01(-0.47%) |
Mar 19, 2018 | 2.240 | 2.240 | 2.140 | 2.140 | 5,600 | -0.09(-4.04%) |
Mar 16, 2018 | 2.210 | 2.240 | 2.210 | 2.230 | 2,670 | +0.04(+1.83%) |
Mar 15, 2018 | 2.140 | 2.220 | 2.140 | 2.190 | 9,700 | +0.07(+3.30%) |
Mar 14, 2018 | 2.120 | 2.120 | 2.120 | 2.120 | 200 | -0.04(-1.85%) |
Mar 13, 2018 | 2.150 | 2.160 | 2.150 | 2.160 | 1,100 | +0.00(+0.00%) |
Mar 12, 2018 | 2.160 | 2.160 | 2.110 | 2.160 | 1,784 | -0.04(-1.82%) |
Mar 09, 2018 | 2.150 | 2.220 | 2.150 | 2.200 | 5,120 | +0.10(+4.76%) |
Mar 08, 2018 | 2.030 | 2.100 | 2.030 | 2.100 | 6,433 | +0.00(+0.00%) |
Mar 07, 2018 | 2.060 | 2.130 | 2.060 | 2.100 | 4,070 | +0.02(+0.96%) |
Mar 06, 2018 | 2.150 | 2.170 | 2.070 | 2.080 | 16,100 | -0.06(-2.80%) |
Mar 05, 2018 | 2.280 | 2.280 | 2.000 | 2.140 | 21,201 | -0.14(-6.14%) |
Mar 02, 2018 | 2.240 | 2.280 | 2.240 | 2.280 | 1,890 | +0.11(+5.07%) |
Mar 01, 2018 | 2.310 | 2.310 | 2.170 | 2.170 | 12,100 | -0.13(-5.65%) |
Feb 28, 2018 | 2.330 | 2.330 | 2.300 | 2.300 | 13,667 | -0.05(-2.13%) |
Feb 27, 2018 | 2.400 | 2.400 | 2.350 | 2.350 | 5,222 | -0.05(-2.08%) |
Feb 26, 2018 | 2.380 | 2.400 | 2.350 | 2.400 | 3,580 | +0.04(+1.69%) |
Feb 23, 2018 | 2.360 | 2.360 | 2.360 | 2.360 | 360 | -0.02(-0.84%) |
Feb 22, 2018 | 2.390 | 2.410 | 2.380 | 2.380 | 2,460 | +0.00(+0.00%) |
Feb 21, 2018 | 2.390 | 2.440 | 2.380 | 2.380 | 2,203 | +0.00(+0.00%) |
Feb 20, 2018 | 2.400 | 2.360 | 2.360 | 2.380 | 2,600 | +0.02(+0.85%) |
Feb 16, 2018 | 2.360 | 2.360 | 2.360 | 0 | -0.10(-4.07%) | |
Feb 15, 2018 | 2.430 | 2.460 | 2.400 | 2.460 | 11,090 | +0.05(+2.07%) |
Feb 14, 2018 | 2.410 | 2.440 | 2.380 | 2.410 | 1,939 | +0.00(+0.00%) |
Feb 13, 2018 | 2.400 | 2.410 | 2.300 | 2.410 | 5,302 | +0.01(+0.42%) |
Feb 12, 2018 | 2.200 | 2.430 | 2.200 | 2.400 | 6,187 | +0.08(+3.45%) |
Feb 09, 2018 | 2.530 | 2.530 | 2.190 | 2.320 | 28,241 | -0.17(-6.83%) |
Feb 08, 2018 | 2.580 | 2.580 | 2.420 | 2.490 | 5,400 | -0.08(-3.11%) |
Feb 07, 2018 | 2.620 | 2.540 | 2.570 | 10,731 | -0.02(-0.77%) | |
Feb 06, 2018 | 2.600 | 2.600 | 2.370 | 2.590 | 28,152 | +0.03(+1.17%) |
Feb 05, 2018 | 2.530 | 2.550 | 2.530 | 2.560 | 11,510 | -0.02(-0.78%) |
Feb 02, 2018 | 2.690 | 2.710 | 2.530 | 2.580 | 27,765 | -0.08(-3.01%) |