Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2018 | 2.720 | 2.780 | 2.650 | 2.660 | 34,146 | +0.01(+0.38%) |
Jan 31, 2018 | 2.760 | 2.760 | 2.650 | 2.650 | 37,775 | -0.11(-3.99%) |
Jan 30, 2018 | 2.880 | 2.760 | 2.760 | 36,211 | -0.12(-4.17%) | |
Jan 29, 2018 | 2.940 | 2.940 | 2.880 | 2.880 | 11,760 | -0.09(-3.03%) |
Jan 26, 2018 | 2.900 | 2.970 | 2.830 | 2.970 | 8,481 | +0.07(+2.41%) |
Jan 25, 2018 | 2.920 | 2.990 | 2.820 | 2.900 | 12,650 | +0.00(+0.00%) |
Jan 24, 2018 | 3.000 | 3.040 | 2.880 | 2.900 | 14,707 | -0.11(-3.65%) |
Jan 23, 2018 | 3.020 | 3.050 | 2.950 | 3.010 | 8,541 | +0.02(+0.67%) |
Jan 22, 2018 | 2.900 | 3.000 | 2.800 | 2.990 | 50,215 | +0.13(+4.55%) |
Jan 19, 2018 | 2.830 | 2.900 | 2.770 | 2.860 | 23,281 | +0.02(+0.70%) |
Jan 18, 2018 | 2.900 | 2.970 | 2.830 | 2.840 | 65,495 | -0.16(-5.33%) |
Jan 17, 2018 | 3.140 | 3.790 | 2.930 | 3.000 | 541,785 | +0.41(+15.83%) |
Jan 16, 2018 | 2.700 | 2.700 | 2.590 | 2.590 | 17,445 | -0.08(-3.00%) |
Jan 15, 2018 | 2.650 | 2.700 | 2.580 | 2.670 | 15,965 | -0.02(-0.74%) |
Jan 12, 2018 | 2.780 | 2.780 | 2.630 | 2.690 | 22,175 | -0.10(-3.58%) |
Jan 11, 2018 | 2.810 | 2.850 | 2.770 | 2.790 | 3,677 | +0.00(+0.00%) |
Jan 10, 2018 | 2.820 | 2.830 | 2.790 | 2.790 | 24,699 | +0.00(+0.00%) |
Jan 09, 2018 | 2.860 | 2.890 | 2.780 | 2.790 | 9,310 | -0.07(-2.45%) |
Jan 08, 2018 | 2.910 | 2.910 | 2.830 | 2.860 | 15,535 | -0.05(-1.72%) |
Jan 05, 2018 | 2.920 | 2.940 | 2.890 | 2.910 | 5,608 | -0.01(-0.34%) |
Jan 04, 2018 | 2.850 | 2.940 | 2.770 | 2.920 | 17,677 | +0.05(+1.74%) |
Jan 03, 2018 | 2.960 | 2.960 | 2.820 | 2.870 | 34,746 | -0.08(-2.71%) |
Jan 02, 2018 | 3.050 | 3.050 | 2.920 | 2.950 | 9,445 | -0.03(-1.01%) |
Dec 29, 2017 | 2.980 | 2.980 | 2.980 | 0 | -0.06(-1.97%) | |
Dec 28, 2017 | 3.010 | 3.100 | 2.910 | 3.040 | 40,671 | +0.06(+2.01%) |
Dec 27, 2017 | 3.110 | 3.270 | 2.970 | 2.980 | 105,843 | -0.16(-5.10%) |
Dec 22, 2017 | 3.400 | 3.400 | 2.900 | 3.140 | 137,935 | -0.34(-9.77%) |
Dec 21, 2017 | 4.130 | 4.170 | 3.470 | 3.480 | 575,431 | +0.91(+35.41%) |
Dec 20, 2017 | 2.570 | 2.590 | 2.520 | 2.570 | 7,353 | -0.04(-1.53%) |
Dec 19, 2017 | 2.610 | 2.680 | 2.570 | 2.610 | 6,943 | +0.01(+0.38%) |
Dec 18, 2017 | 2.670 | 2.740 | 2.580 | 2.600 | 67,184 | -0.08(-2.99%) |
Dec 15, 2017 | 2.790 | 2.850 | 2.670 | 2.680 | 22,382 | -0.14(-4.96%) |
Dec 14, 2017 | 2.950 | 2.950 | 2.790 | 2.820 | 5,232 | -0.05(-1.74%) |
Dec 13, 2017 | 2.760 | 2.900 | 2.760 | 2.870 | 25,108 | +0.09(+3.24%) |
Dec 12, 2017 | 2.810 | 2.810 | 2.750 | 2.780 | 10,109 | -0.05(-1.77%) |
Dec 11, 2017 | 2.830 | 2.980 | 2.830 | 2.830 | 8,872 | +0.00(+0.00%) |
Dec 08, 2017 | 2.730 | 2.890 | 2.730 | 2.830 | 26,400 | +0.07(+2.54%) |
Dec 07, 2017 | 2.750 | 2.860 | 2.720 | 2.760 | 25,520 | +0.04(+1.47%) |
Dec 06, 2017 | 2.770 | 2.770 | 2.720 | 2.720 | 9,169 | +0.00(+0.00%) |
Dec 05, 2017 | 2.730 | 2.740 | 2.660 | 2.720 | 21,898 | +0.02(+0.74%) |
Dec 04, 2017 | 2.490 | 2.780 | 2.490 | 2.700 | 39,104 | +0.20(+8.00%) |