Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 3.044 | 3.044 | 2.940 | 3.000 | 87,700 | -0.04(-1.32%) |
Nov 29, 2018 | 2.975 | 3.145 | 2.950 | 3.040 | 139,129 | +0.06(+2.18%) |
Nov 28, 2018 | 2.930 | 3.130 | 2.920 | 2.975 | 109,662 | +0.02(+0.85%) |
Nov 27, 2018 | 3.030 | 3.030 | 2.940 | 2.950 | 76,288 | -0.09(-2.96%) |
Nov 26, 2018 | 3.110 | 3.140 | 3.000 | 3.040 | 51,326 | -0.06(-1.94%) |
Nov 23, 2018 | 3.145 | 3.190 | 3.050 | 3.100 | 19,500 | -0.09(-2.73%) |
Nov 21, 2018 | 3.187 | 3.187 | 3.187 | 0 | +0.13(+4.15%) | |
Nov 20, 2018 | 3.000 | 3.080 | 2.900 | 3.060 | 178,324 | +0.03(+1.02%) |
Nov 19, 2018 | 3.300 | 3.350 | 2.940 | 3.029 | 155,835 | -0.23(-7.09%) |
Nov 16, 2018 | 3.400 | 3.430 | 3.180 | 3.260 | 81,800 | -0.19(-5.51%) |
Nov 15, 2018 | 3.100 | 3.580 | 3.000 | 3.450 | 91,446 | +0.25(+7.85%) |
Nov 14, 2018 | 3.400 | 3.420 | 3.100 | 3.199 | 95,065 | -0.17(-5.07%) |
Nov 13, 2018 | 3.470 | 3.640 | 3.200 | 3.370 | 117,407 | -0.10(-2.88%) |
Nov 12, 2018 | 3.970 | 4.050 | 3.440 | 3.470 | 96,304 | -0.38(-9.87%) |
Nov 09, 2018 | 4.130 | 4.130 | 3.820 | 3.850 | 90,500 | -0.27(-6.55%) |
Nov 08, 2018 | 4.100 | 4.190 | 3.860 | 4.120 | 132,027 | -0.02(-0.48%) |
Nov 07, 2018 | 3.700 | 4.180 | 3.500 | 4.140 | 222,767 | +0.41(+10.99%) |
Nov 06, 2018 | 3.900 | 3.950 | 3.650 | 3.730 | 129,566 | -0.06(-1.58%) |
Nov 05, 2018 | 3.690 | 3.800 | 3.540 | 3.790 | 97,482 | +0.19(+5.28%) |
Nov 02, 2018 | 3.540 | 3.700 | 3.490 | 3.600 | 66,800 | +0.16(+4.65%) |
Nov 01, 2018 | 3.350 | 3.480 | 3.340 | 3.440 | 81,831 | +0.07(+2.08%) |
Oct 31, 2018 | 3.220 | 3.420 | 3.200 | 3.370 | 66,745 | +0.17(+5.31%) |
Oct 30, 2018 | 3.230 | 3.420 | 3.110 | 3.200 | 65,916 | -0.00(-0.16%) |
Oct 29, 2018 | 3.400 | 3.470 | 3.060 | 3.205 | 139,921 | -0.21(-6.01%) |
Oct 26, 2018 | 3.470 | 3.560 | 3.270 | 3.410 | 89,200 | +0.00(+0.00%) |
Oct 25, 2018 | 3.200 | 3.570 | 3.200 | 3.410 | 90,217 | +0.20(+6.30%) |
Oct 24, 2018 | 3.680 | 3.810 | 3.200 | 3.208 | 118,076 | -0.38(-10.64%) |
Oct 23, 2018 | 3.480 | 3.830 | 3.050 | 3.590 | 200,905 | +0.03(+0.84%) |
Oct 22, 2018 | 3.800 | 3.860 | 3.440 | 3.560 | 194,303 | -0.36(-9.18%) |
Oct 19, 2018 | 4.050 | 4.120 | 3.800 | 3.920 | 132,400 | -0.16(-3.92%) |
Oct 18, 2018 | 4.190 | 4.250 | 3.910 | 4.080 | 165,651 | -0.18(-4.23%) |
Oct 17, 2018 | 4.300 | 4.300 | 4.150 | 4.260 | 130,565 | -0.02(-0.47%) |
Oct 16, 2018 | 4.400 | 4.520 | 4.245 | 4.280 | 130,903 | -0.11(-2.51%) |
Oct 15, 2018 | 4.100 | 4.470 | 4.090 | 4.390 | 117,694 | +0.20(+4.77%) |
Oct 12, 2018 | 4.050 | 4.240 | 4.050 | 4.190 | 45,600 | +0.01(+0.31%) |
Oct 11, 2018 | 4.100 | 4.180 | 3.850 | 4.177 | 133,404 | -0.00(-0.07%) |
Oct 10, 2018 | 4.300 | 4.300 | 4.150 | 4.180 | 54,360 | -0.12(-2.79%) |
Oct 09, 2018 | 4.410 | 4.450 | 4.280 | 4.300 | 63,043 | -0.10(-2.27%) |
Oct 08, 2018 | 4.320 | 4.500 | 4.280 | 4.400 | 79,445 | +0.04(+0.92%) |
Oct 05, 2018 | 4.250 | 4.400 | 4.170 | 4.360 | 70,400 | +0.12(+2.83%) |
Oct 04, 2018 | 4.305 | 4.305 | 4.150 | 4.240 | 63,488 | -0.09(-2.15%) |
Oct 03, 2018 | 4.210 | 4.370 | 4.210 | 4.333 | 102,410 | +0.12(+2.92%) |
Oct 02, 2018 | 4.450 | 4.450 | 4.100 | 4.210 | 72,264 | -0.21(-4.75%) |
Oct 01, 2018 | 4.200 | 4.430 | 4.060 | 4.420 | 114,876 | +0.12(+2.79%) |
Sep 28, 2018 | 4.300 | 4.390 | 4.100 | 4.300 | 96,500 | -0.01(-0.23%) |
Sep 27, 2018 | 4.570 | 4.580 | 4.300 | 4.310 | 89,088 | -0.09(-2.05%) |
Sep 26, 2018 | 4.540 | 4.700 | 4.400 | 4.400 | 189,251 | -0.13(-2.87%) |
Sep 25, 2018 | 4.530 | 4.550 | 4.372 | 4.530 | 163,202 | +0.22(+5.10%) |
Sep 24, 2018 | 4.300 | 4.380 | 4.220 | 4.310 | 147,022 | +0.09(+2.25%) |
Sep 21, 2018 | 4.120 | 4.390 | 4.100 | 4.215 | 223,500 | +0.12(+2.80%) |
Sep 20, 2018 | 4.210 | 4.210 | 4.000 | 4.100 | 274,605 | -0.06(-1.44%) |
Sep 19, 2018 | 4.300 | 4.300 | 4.000 | 4.160 | 202,436 | +0.04(+0.85%) |
Sep 18, 2018 | 4.085 | 4.150 | 3.950 | 4.125 | 169,057 | +0.04(+0.98%) |
Sep 17, 2018 | 4.080 | 4.250 | 3.900 | 4.085 | 196,215 | -0.13(-3.20%) |
Sep 14, 2018 | 4.240 | 4.330 | 4.100 | 4.220 | 122,400 | -0.03(-0.71%) |
Sep 13, 2018 | 4.650 | 4.650 | 4.250 | 4.250 | 183,286 | -0.35(-7.61%) |
Sep 12, 2018 | 4.850 | 4.850 | 4.500 | 4.600 | 164,198 | -0.10(-2.13%) |
Sep 11, 2018 | 4.700 | 4.900 | 4.650 | 4.700 | 88,087 | +0.01(+0.21%) |
Sep 10, 2018 | 4.540 | 4.880 | 4.540 | 4.690 | 112,541 | +0.07(+1.41%) |
Sep 07, 2018 | 4.700 | 4.700 | 4.530 | 4.625 | 89,500 | -0.08(-1.60%) |
Sep 06, 2018 | 4.900 | 4.900 | 4.650 | 4.700 | 105,521 | -0.20(-4.08%) |
Sep 05, 2018 | 5.050 | 5.100 | 4.770 | 4.900 | 290,954 | -0.18(-3.54%) |