Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2.000 | 2.050 | 1.950 | 1.950 | 395,171 | -0.10(-4.88%) |
Apr 27, 2018 | 2.000 | 2.075 | 2.000 | 2.050 | 138,228 | +0.02(+1.23%) |
Apr 26, 2018 | 2.050 | 2.100 | 2.000 | 2.025 | 120,714 | +0.00(+0.00%) |
Apr 25, 2018 | 2.050 | 2.050 | 1.950 | 2.025 | 231,912 | +0.02(+1.25%) |
Apr 24, 2018 | 2.000 | 2.075 | 2.000 | 2.000 | 371,931 | -0.02(-1.23%) |
Apr 23, 2018 | 2.050 | 2.100 | 2.000 | 2.025 | 199,928 | -0.02(-1.22%) |
Apr 20, 2018 | 2.150 | 2.200 | 2.050 | 2.050 | 318,627 | -0.10(-4.65%) |
Apr 19, 2018 | 2.200 | 2.200 | 2.125 | 2.150 | 227,323 | -0.05(-2.27%) |
Apr 18, 2018 | 2.150 | 2.200 | 2.051 | 2.200 | 206,951 | +0.05(+2.33%) |
Apr 17, 2018 | 2.100 | 2.150 | 2.050 | 2.150 | 138,448 | +0.02(+1.18%) |
Apr 16, 2018 | 2.150 | 2.200 | 2.000 | 2.125 | 429,897 | -0.05(-2.30%) |
Apr 13, 2018 | 2.100 | 2.200 | 2.100 | 2.175 | 199,702 | +0.07(+3.57%) |
Apr 12, 2018 | 2.100 | 2.150 | 2.050 | 2.100 | 177,552 | +0.00(+0.00%) |
Apr 11, 2018 | 2.100 | 2.199 | 2.050 | 2.100 | 203,727 | -0.05(-2.33%) |
Apr 10, 2018 | 2.050 | 2.150 | 2.000 | 2.150 | 413,482 | +0.10(+4.88%) |
Apr 09, 2018 | 2.150 | 2.150 | 1.950 | 2.050 | 562,786 | -0.05(-2.38%) |
Apr 06, 2018 | 2.100 | 2.200 | 2.075 | 2.100 | 222,060 | +0.00(+0.00%) |
Apr 05, 2018 | 2.250 | 2.253 | 2.100 | 2.100 | 187,524 | -0.17(-7.69%) |
Apr 04, 2018 | 2.050 | 2.300 | 2.050 | 2.275 | 734,460 | +0.17(+8.33%) |
Apr 03, 2018 | 1.900 | 2.100 | 1.900 | 2.100 | 413,822 | +0.20(+10.53%) |
Apr 02, 2018 | 1.900 | 2.000 | 1.850 | 1.900 | 297,286 | +0.05(+2.70%) |
Mar 29, 2018 | 1.850 | 1.850 | 1.850 | 0 | -0.10(-5.13%) | |
Mar 28, 2018 | 1.950 | 1.950 | 1.845 | 1.950 | 409,178 | +0.02(+1.30%) |
Mar 27, 2018 | 2.050 | 2.100 | 1.900 | 1.925 | 484,392 | -0.12(-6.10%) |
Mar 26, 2018 | 2.050 | 2.100 | 2.000 | 2.050 | 288,781 | +0.00(+0.00%) |
Mar 23, 2018 | 2.100 | 2.100 | 2.000 | 2.050 | 228,192 | -0.03(-1.20%) |
Mar 22, 2018 | 2.050 | 2.131 | 2.000 | 2.075 | 217,507 | +0.03(+1.22%) |
Mar 21, 2018 | 2.100 | 2.100 | 2.025 | 2.050 | 190,063 | -0.05(-2.38%) |
Mar 20, 2018 | 2.000 | 2.150 | 2.000 | 2.100 | 302,302 | +0.10(+5.00%) |
Mar 19, 2018 | 2.150 | 2.200 | 2.000 | 2.000 | 1,022,785 | -0.15(-6.98%) |
Mar 16, 2018 | 2.200 | 2.250 | 2.150 | 2.150 | 507,529 | -0.10(-4.44%) |
Mar 15, 2018 | 2.300 | 2.300 | 2.200 | 2.250 | 419,360 | +0.05(+2.27%) |
Mar 14, 2018 | 2.200 | 2.300 | 2.151 | 2.200 | 523,716 | +0.00(+0.00%) |
Mar 13, 2018 | 2.300 | 2.300 | 2.150 | 2.200 | 313,410 | -0.05(-2.22%) |
Mar 12, 2018 | 2.400 | 2.200 | 2.250 | 634,891 | -0.05(-2.17%) | |
Mar 09, 2018 | 2.200 | 2.300 | 2.150 | 2.300 | 609,303 | +0.15(+6.98%) |
Mar 08, 2018 | 2.100 | 2.200 | 2.050 | 2.150 | 652,065 | -0.02(-1.15%) |
Mar 07, 2018 | 2.150 | 2.200 | 2.050 | 2.175 | 434,087 | +0.06(+2.96%) |
Mar 06, 2018 | 2.250 | 2.250 | 2.100 | 2.112 | 660,856 | -0.14(-6.11%) |
Mar 05, 2018 | 2.200 | 2.250 | 2.100 | 2.250 | 1,556,047 | +0.08(+3.45%) |
Mar 02, 2018 | 2.300 | 2.350 | 2.150 | 2.175 | 853,869 | -0.15(-6.45%) |
Mar 01, 2018 | 2.150 | 2.350 | 2.100 | 2.325 | 749,183 | +0.20(+9.41%) |
Feb 28, 2018 | 2.150 | 2.200 | 2.100 | 2.125 | 462,482 | -0.05(-2.30%) |
Feb 27, 2018 | 2.150 | 2.200 | 2.050 | 2.175 | 486,260 | +0.05(+2.35%) |
Feb 26, 2018 | 2.100 | 2.150 | 2.050 | 2.125 | 482,108 | +0.08(+3.66%) |
Feb 23, 2018 | 2.150 | 2.150 | 2.050 | 2.050 | 599,354 | -0.10(-4.65%) |
Feb 22, 2018 | 2.150 | 2.250 | 2.111 | 2.150 | 627,825 | +0.00(+0.00%) |
Feb 21, 2018 | 2.050 | 2.250 | 2.050 | 2.150 | 601,758 | +0.07(+3.61%) |
Feb 20, 2018 | 2.200 | 2.250 | 2.050 | 2.075 | 564,179 | -0.12(-5.68%) |
Feb 16, 2018 | 2.200 | 2.200 | 2.200 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 2.200 | 2.275 | 2.175 | 2.200 | 447,160 | +0.03(+1.15%) |
Feb 14, 2018 | 2.100 | 2.200 | 2.100 | 2.175 | 908,670 | +0.12(+6.10%) |
Feb 13, 2018 | 2.125 | 2.200 | 2.050 | 2.050 | 6,498,955 | -0.40(-16.33%) |
Feb 12, 2018 | 2.450 | 2.550 | 2.400 | 2.450 | 814,415 | +0.05(+2.08%) |
Feb 09, 2018 | 2.400 | 2.475 | 2.200 | 2.400 | 923,207 | +0.00(+0.00%) |
Feb 08, 2018 | 2.450 | 2.500 | 2.350 | 2.400 | 473,789 | -0.10(-4.00%) |
Feb 07, 2018 | 2.500 | 2.500 | 2.475 | 2.500 | 882,339 | +0.00(+0.00%) |
Feb 06, 2018 | 2.500 | 2.550 | 2.250 | 2.500 | 1,859,729 | -0.20(-7.41%) |
Feb 05, 2018 | 1.900 | 2.850 | 1.850 | 2.700 | 7,303,533 | +0.83(+44.00%) |
Feb 02, 2018 | 1.850 | 1.900 | 1.650 | 1.875 | 1,440,981 | +0.02(+1.35%) |