Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 3.250 | 3.690 | 3.050 | 3.640 | 745,600 | +0.41(+12.69%) |
Nov 29, 2018 | 3.640 | 3.640 | 3.170 | 3.230 | 63,765 | -0.03(-0.92%) |
Nov 28, 2018 | 3.230 | 3.665 | 3.160 | 3.260 | 73,764 | +0.07(+2.19%) |
Nov 27, 2018 | 3.470 | 3.499 | 3.150 | 3.190 | 76,535 | -0.18(-5.34%) |
Nov 26, 2018 | 3.498 | 3.498 | 3.290 | 3.370 | 58,989 | +0.00(+0.00%) |
Nov 23, 2018 | 3.550 | 3.622 | 3.315 | 3.370 | 131,800 | -0.19(-5.34%) |
Nov 21, 2018 | 3.560 | 3.560 | 3.560 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 3.610 | 3.830 | 3.520 | 3.560 | 124,951 | -0.12(-3.26%) |
Nov 19, 2018 | 3.800 | 3.840 | 3.550 | 3.680 | 90,412 | -0.20(-5.15%) |
Nov 16, 2018 | 3.830 | 3.990 | 3.830 | 3.880 | 61,500 | +0.00(+0.00%) |
Nov 15, 2018 | 3.910 | 3.920 | 3.730 | 3.880 | 153,370 | +0.01(+0.26%) |
Nov 14, 2018 | 3.880 | 4.040 | 3.800 | 3.870 | 74,350 | -0.01(-0.26%) |
Nov 13, 2018 | 4.120 | 4.120 | 3.820 | 3.880 | 40,441 | -0.18(-4.43%) |
Nov 12, 2018 | 3.950 | 4.200 | 3.830 | 4.060 | 66,611 | +0.02(+0.50%) |
Nov 09, 2018 | 4.150 | 4.150 | 3.980 | 4.040 | 29,400 | -0.09(-2.18%) |
Nov 08, 2018 | 4.090 | 4.319 | 4.080 | 4.130 | 58,924 | -0.05(-1.20%) |
Nov 07, 2018 | 4.170 | 4.310 | 4.070 | 4.180 | 14,431 | +0.02(+0.48%) |
Nov 06, 2018 | 4.440 | 4.440 | 4.140 | 4.160 | 65,336 | -0.12(-2.80%) |
Nov 05, 2018 | 4.310 | 4.360 | 4.080 | 4.280 | 97,311 | +0.05(+1.18%) |
Nov 02, 2018 | 4.210 | 4.440 | 4.140 | 4.230 | 48,400 | +0.11(+2.67%) |
Nov 01, 2018 | 3.940 | 4.271 | 3.940 | 4.120 | 46,800 | +0.19(+4.83%) |
Oct 31, 2018 | 3.920 | 3.980 | 3.610 | 3.930 | 101,253 | +0.03(+0.77%) |
Oct 30, 2018 | 3.750 | 3.950 | 3.510 | 3.900 | 100,687 | +0.11(+2.90%) |
Oct 29, 2018 | 3.720 | 3.810 | 3.400 | 3.790 | 82,779 | +0.12(+3.27%) |
Oct 26, 2018 | 3.800 | 3.860 | 3.650 | 3.670 | 35,100 | -0.14(-3.67%) |
Oct 25, 2018 | 3.790 | 3.900 | 3.740 | 3.810 | 50,322 | +0.04(+1.06%) |
Oct 24, 2018 | 3.790 | 3.880 | 3.700 | 3.770 | 49,085 | -0.03(-0.79%) |
Oct 23, 2018 | 3.790 | 3.830 | 3.360 | 3.800 | 173,334 | +0.03(+0.80%) |
Oct 22, 2018 | 3.850 | 3.920 | 3.710 | 3.770 | 89,857 | -0.15(-3.70%) |
Oct 19, 2018 | 3.960 | 4.260 | 3.879 | 3.915 | 83,900 | -0.04(-1.14%) |
Oct 18, 2018 | 4.030 | 4.110 | 3.850 | 3.960 | 82,860 | -0.05(-1.25%) |
Oct 17, 2018 | 4.040 | 4.140 | 3.940 | 4.010 | 27,559 | +0.01(+0.25%) |
Oct 16, 2018 | 4.010 | 4.120 | 3.980 | 4.000 | 20,528 | -0.01(-0.25%) |
Oct 15, 2018 | 4.010 | 4.100 | 3.900 | 4.010 | 71,598 | +0.02(+0.50%) |
Oct 12, 2018 | 4.160 | 4.160 | 3.960 | 3.990 | 73,600 | -0.15(-3.62%) |
Oct 11, 2018 | 4.100 | 4.532 | 4.000 | 4.140 | 80,265 | +0.04(+0.98%) |
Oct 10, 2018 | 4.260 | 4.290 | 4.100 | 4.100 | 54,189 | -0.15(-3.53%) |
Oct 09, 2018 | 4.280 | 4.450 | 4.100 | 4.250 | 99,491 | -0.04(-0.93%) |
Oct 08, 2018 | 4.350 | 4.350 | 4.060 | 4.290 | 121,092 | -0.05(-1.15%) |
Oct 05, 2018 | 4.480 | 4.613 | 4.295 | 4.340 | 53,300 | -0.16(-3.56%) |
Oct 04, 2018 | 4.740 | 4.950 | 4.460 | 4.500 | 208,053 | +0.08(+1.81%) |
Oct 03, 2018 | 4.160 | 4.440 | 4.160 | 4.420 | 51,377 | +0.27(+6.51%) |
Oct 02, 2018 | 4.440 | 4.440 | 4.110 | 4.150 | 68,329 | -0.28(-6.32%) |
Oct 01, 2018 | 4.520 | 4.800 | 4.400 | 4.430 | 51,177 | +0.03(+0.68%) |
Sep 28, 2018 | 4.450 | 4.550 | 4.300 | 4.400 | 83,300 | -0.05(-1.12%) |
Sep 27, 2018 | 4.650 | 4.695 | 4.400 | 4.450 | 89,480 | +0.00(+0.00%) |
Sep 26, 2018 | 4.450 | 4.600 | 4.425 | 4.450 | 85,435 | +0.00(+0.00%) |
Sep 25, 2018 | 4.250 | 4.700 | 4.250 | 4.450 | 232,615 | +0.25(+5.95%) |
Sep 24, 2018 | 4.300 | 4.350 | 4.200 | 4.200 | 15,596 | -0.05(-1.18%) |
Sep 21, 2018 | 4.150 | 4.260 | 4.050 | 4.250 | 121,000 | +0.10(+2.41%) |
Sep 20, 2018 | 4.200 | 4.200 | 4.150 | 4.150 | 29,570 | +0.00(+0.00%) |
Sep 19, 2018 | 4.150 | 4.250 | 4.118 | 4.150 | 41,400 | -0.05(-1.19%) |
Sep 18, 2018 | 4.300 | 4.300 | 4.150 | 4.200 | 71,385 | -0.10(-2.33%) |
Sep 17, 2018 | 4.300 | 4.400 | 4.250 | 4.300 | 22,798 | +0.05(+1.18%) |
Sep 14, 2018 | 4.350 | 4.500 | 4.250 | 4.250 | 66,800 | -0.05(-1.16%) |
Sep 13, 2018 | 4.300 | 4.600 | 4.250 | 4.300 | 109,859 | +0.05(+1.18%) |
Sep 12, 2018 | 4.250 | 4.345 | 4.200 | 4.250 | 35,727 | +0.05(+1.19%) |
Sep 11, 2018 | 4.100 | 4.300 | 4.100 | 4.200 | 125,017 | +0.05(+1.20%) |
Sep 10, 2018 | 4.250 | 4.250 | 4.100 | 4.150 | 60,478 | -0.10(-2.35%) |
Sep 07, 2018 | 4.200 | 4.300 | 4.200 | 4.250 | 127,500 | +0.10(+2.41%) |
Sep 06, 2018 | 4.450 | 4.450 | 4.150 | 4.150 | 37,711 | -0.25(-5.68%) |
Sep 05, 2018 | 4.600 | 4.600 | 4.300 | 4.400 | 110,512 | -0.20(-4.35%) |