Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 3.709 | 3.709 | 3.616 | 3.658 | 105,003 | +0.04(+1.17%) |
Oct 30, 2018 | 3.446 | 3.624 | 3.446 | 3.616 | 59,943 | +0.17(+4.91%) |
Oct 29, 2018 | 3.438 | 3.582 | 3.413 | 3.446 | 58,416 | +0.03(+0.74%) |
Oct 26, 2018 | 3.396 | 3.459 | 3.370 | 3.421 | 189,304 | +0.00(+0.00%) |
Oct 25, 2018 | 3.480 | 3.565 | 3.404 | 3.421 | 72,680 | -0.04(-1.22%) |
Oct 24, 2018 | 3.531 | 3.531 | 3.404 | 3.463 | 123,806 | -0.07(-2.04%) |
Oct 23, 2018 | 3.413 | 3.684 | 3.396 | 3.535 | 116,931 | +0.12(+3.60%) |
Oct 22, 2018 | 3.540 | 3.540 | 3.396 | 3.413 | 74,408 | -0.13(-3.59%) |
Oct 19, 2018 | 3.573 | 3.607 | 3.480 | 3.540 | 70,974 | -0.04(-1.18%) |
Oct 18, 2018 | 3.726 | 3.726 | 3.514 | 3.582 | 97,095 | -0.16(-4.30%) |
Oct 17, 2018 | 3.692 | 3.836 | 3.497 | 3.743 | 78,159 | -0.04(-1.12%) |
Oct 16, 2018 | 3.734 | 3.811 | 3.722 | 3.785 | 172,569 | +0.08(+2.05%) |
Oct 15, 2018 | 3.599 | 3.743 | 3.582 | 3.709 | 89,394 | +0.11(+3.06%) |
Oct 12, 2018 | 3.556 | 3.624 | 3.523 | 3.599 | 104,513 | +0.06(+1.67%) |
Oct 11, 2018 | 3.624 | 3.789 | 3.523 | 3.540 | 177,319 | -0.08(-2.34%) |
Oct 10, 2018 | 3.853 | 3.853 | 3.607 | 3.624 | 218,702 | -0.19(-5.10%) |
Oct 09, 2018 | 3.878 | 3.933 | 3.785 | 3.819 | 73,548 | -0.05(-1.31%) |
Oct 08, 2018 | 3.844 | 3.921 | 3.819 | 3.870 | 72,132 | +0.03(+0.88%) |
Oct 05, 2018 | 3.836 | 3.904 | 3.819 | 3.836 | 63,534 | -0.04(-1.09%) |
Oct 04, 2018 | 3.895 | 3.929 | 3.785 | 3.878 | 152,010 | +0.00(+0.00%) |
Oct 03, 2018 | 3.836 | 3.980 | 3.827 | 3.878 | 84,317 | +0.05(+1.33%) |
Oct 02, 2018 | 3.811 | 3.853 | 3.811 | 3.827 | 75,381 | +0.01(+0.22%) |
Oct 01, 2018 | 3.921 | 3.921 | 3.811 | 3.819 | 112,157 | -0.08(-1.96%) |
Sep 28, 2018 | 3.904 | 3.946 | 3.878 | 3.895 | 41,096 | -0.01(-0.22%) |
Sep 27, 2018 | 3.878 | 3.980 | 3.878 | 3.904 | 44,785 | +0.01(+0.22%) |
Sep 26, 2018 | 3.895 | 3.946 | 3.853 | 3.895 | 173,200 | +0.00(+0.00%) |
Sep 25, 2018 | 3.971 | 3.980 | 3.895 | 3.895 | 64,895 | -0.06(-1.50%) |
Sep 24, 2018 | 4.039 | 4.107 | 3.946 | 3.954 | 59,231 | -0.08(-1.89%) |
Sep 21, 2018 | 4.005 | 4.149 | 4.005 | 4.031 | 125,415 | +0.01(+0.21%) |
Sep 20, 2018 | 3.946 | 4.065 | 3.946 | 4.022 | 99,449 | +0.07(+1.71%) |
Sep 19, 2018 | 4.005 | 4.093 | 3.921 | 3.954 | 85,253 | -0.03(-0.64%) |
Sep 18, 2018 | 4.031 | 4.081 | 3.921 | 3.980 | 130,342 | -0.06(-1.47%) |
Sep 17, 2018 | 4.081 | 4.175 | 4.039 | 4.039 | 186,456 | -0.13(-3.05%) |
Sep 14, 2018 | 4.225 | 4.268 | 4.158 | 4.166 | 61,999 | -0.07(-1.60%) |
Sep 13, 2018 | 4.209 | 4.276 | 4.200 | 4.234 | 113,419 | +0.04(+1.01%) |
Sep 12, 2018 | 4.251 | 4.261 | 4.073 | 4.192 | 129,864 | -0.07(-1.59%) |
Sep 11, 2018 | 4.369 | 4.403 | 4.234 | 4.259 | 91,287 | -0.14(-3.27%) |
Sep 10, 2018 | 4.446 | 4.471 | 4.352 | 4.403 | 89,215 | +0.02(+0.39%) |
Sep 07, 2018 | 4.336 | 4.437 | 4.268 | 4.386 | 100,852 | +0.04(+0.97%) |
Sep 06, 2018 | 4.234 | 4.378 | 4.217 | 4.344 | 78,092 | +0.10(+2.40%) |
Sep 05, 2018 | 4.285 | 4.293 | 4.200 | 4.242 | 76,680 | -0.05(-1.18%) |
Sep 04, 2018 | 4.336 | 4.364 | 4.259 | 4.293 | 59,166 | -0.08(-1.93%) |
Aug 31, 2018 | 4.378 | 4.378 | 4.378 | 0 | +0.05(+1.17%) | |
Aug 30, 2018 | 4.420 | 4.420 | 4.302 | 4.327 | 129,806 | -0.08(-1.92%) |
Aug 29, 2018 | 4.471 | 4.471 | 4.386 | 4.412 | 193,322 | -0.03(-0.57%) |
Aug 28, 2018 | 4.513 | 4.544 | 4.420 | 4.437 | 66,352 | -0.08(-1.69%) |
Aug 27, 2018 | 4.530 | 4.606 | 4.488 | 4.513 | 59,480 | -0.03(-0.75%) |
Aug 24, 2018 | 4.564 | 4.640 | 4.479 | 4.547 | 174,661 | +0.02(+0.37%) |
Aug 23, 2018 | 4.547 | 4.690 | 4.522 | 4.530 | 110,916 | +0.00(+0.00%) |
Aug 22, 2018 | 4.497 | 4.690 | 4.497 | 4.530 | 186,907 | +0.01(+0.19%) |
Aug 21, 2018 | 4.530 | 4.606 | 4.488 | 4.522 | 195,231 | +0.05(+1.13%) |
Aug 20, 2018 | 4.379 | 4.547 | 4.346 | 4.472 | 274,812 | +0.15(+3.50%) |
Aug 17, 2018 | 4.203 | 4.463 | 4.077 | 4.321 | 284,286 | +0.18(+4.25%) |
Aug 16, 2018 | 3.524 | 4.271 | 3.524 | 4.144 | 912,105 | +0.62(+17.62%) |
Aug 15, 2018 | 3.750 | 3.800 | 3.473 | 3.524 | 189,154 | -0.25(-6.67%) |
Aug 14, 2018 | 3.717 | 3.859 | 3.717 | 3.775 | 119,482 | +0.04(+1.12%) |
Aug 13, 2018 | 3.792 | 3.792 | 3.700 | 3.733 | 97,792 | -0.06(-1.55%) |
Aug 10, 2018 | 3.809 | 3.859 | 3.750 | 3.792 | 124,203 | -0.04(-1.09%) |
Aug 09, 2018 | 4.019 | 4.052 | 3.813 | 3.834 | 205,453 | -0.20(-4.99%) |
Aug 08, 2018 | 4.077 | 4.102 | 4.002 | 4.035 | 81,900 | -0.05(-1.23%) |
Aug 07, 2018 | 4.060 | 4.128 | 4.027 | 4.086 | 97,985 | +0.02(+0.41%) |
Aug 06, 2018 | 3.993 | 4.111 | 3.993 | 4.069 | 73,958 | +0.07(+1.68%) |
Aug 03, 2018 | 4.019 | 4.077 | 3.943 | 4.002 | 94,404 | -0.03(-0.63%) |
Aug 02, 2018 | 4.086 | 4.086 | 3.893 | 4.027 | 111,953 | -0.09(-2.24%) |