Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
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%) |