Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 3.510 | 3.910 | 3.480 | 3.570 | 35,600 | +0.00(+0.00%) |
Nov 29, 2018 | 3.310 | 3.850 | 3.300 | 3.570 | 46,071 | +0.27(+8.18%) |
Nov 28, 2018 | 3.240 | 3.400 | 3.110 | 3.300 | 20,810 | +0.10(+3.12%) |
Nov 27, 2018 | 2.950 | 3.245 | 2.860 | 3.200 | 18,309 | +0.32(+11.11%) |
Nov 26, 2018 | 2.670 | 3.030 | 2.670 | 2.880 | 20,769 | +0.28(+10.77%) |
Nov 23, 2018 | 2.650 | 2.825 | 2.600 | 2.600 | 6,900 | -0.06(-2.26%) |
Nov 21, 2018 | 2.660 | 2.660 | 2.660 | 0 | -0.20(-6.99%) | |
Nov 20, 2018 | 3.000 | 3.290 | 2.750 | 2.860 | 68,202 | -0.24(-7.74%) |
Nov 19, 2018 | 3.100 | 3.330 | 2.680 | 3.100 | 24,667 | +0.05(+1.64%) |
Nov 16, 2018 | 3.050 | 3.355 | 3.050 | 3.050 | 12,600 | -0.14(-4.39%) |
Nov 15, 2018 | 3.150 | 3.390 | 2.990 | 3.190 | 26,833 | +0.10(+3.24%) |
Nov 14, 2018 | 3.020 | 3.970 | 2.900 | 3.090 | 76,941 | +0.45(+17.05%) |
Nov 13, 2018 | 3.250 | 3.250 | 2.640 | 2.640 | 56,549 | -0.48(-15.38%) |
Nov 12, 2018 | 3.870 | 3.870 | 3.010 | 3.120 | 13,989 | -0.84(-21.21%) |
Nov 09, 2018 | 3.900 | 3.990 | 3.750 | 3.960 | 12,400 | -0.04(-1.00%) |
Nov 08, 2018 | 4.000 | 4.000 | 3.960 | 4.000 | 5,955 | +0.06(+1.59%) |
Nov 07, 2018 | 3.980 | 4.000 | 3.690 | 3.938 | 40,504 | -0.05(-1.32%) |
Nov 06, 2018 | 3.850 | 3.990 | 3.650 | 3.990 | 16,817 | +0.16(+4.18%) |
Nov 05, 2018 | 3.930 | 3.930 | 3.665 | 3.830 | 1,887 | -0.09(-2.30%) |
Nov 02, 2018 | 3.740 | 4.000 | 3.675 | 3.920 | 29,100 | +0.22(+5.95%) |
Nov 01, 2018 | 3.820 | 3.900 | 3.540 | 3.700 | 7,170 | -0.14(-3.65%) |
Oct 31, 2018 | 3.790 | 3.900 | 3.670 | 3.840 | 41,454 | +0.13(+3.50%) |
Oct 30, 2018 | 3.900 | 4.400 | 3.550 | 3.710 | 72,382 | -0.22(-5.60%) |
Oct 29, 2018 | 3.880 | 3.990 | 3.700 | 3.930 | 10,193 | +0.16(+4.24%) |
Oct 26, 2018 | 3.940 | 4.060 | 3.760 | 3.770 | 26,100 | -0.28(-6.91%) |
Oct 25, 2018 | 3.650 | 4.170 | 3.470 | 4.050 | 11,993 | +0.48(+13.45%) |
Oct 24, 2018 | 4.000 | 4.950 | 3.290 | 3.570 | 9,270 | -0.34(-8.70%) |
Oct 23, 2018 | 3.880 | 4.380 | 3.660 | 3.910 | 27,419 | +0.07(+1.82%) |
Oct 22, 2018 | 3.820 | 4.380 | 3.820 | 3.840 | 37,611 | +0.06(+1.59%) |
Oct 19, 2018 | 3.850 | 3.890 | 3.770 | 3.780 | 67,400 | -0.02(-0.53%) |
Oct 18, 2018 | 3.900 | 3.900 | 3.800 | 3.800 | 6,669 | -0.18(-4.52%) |
Oct 17, 2018 | 3.770 | 3.990 | 3.770 | 3.980 | 5,257 | +0.21(+5.60%) |
Oct 16, 2018 | 3.500 | 3.830 | 3.150 | 3.769 | 12,480 | -0.03(-0.82%) |
Oct 15, 2018 | 4.060 | 4.060 | 3.800 | 3.800 | 1,878 | -0.33(-7.99%) |
Oct 12, 2018 | 3.900 | 4.130 | 3.880 | 4.130 | 15,100 | +0.28(+7.27%) |
Oct 11, 2018 | 3.655 | 3.969 | 3.655 | 3.850 | 7,137 | +0.10(+2.67%) |
Oct 10, 2018 | 4.050 | 4.050 | 3.750 | 3.750 | 17,694 | -0.23(-5.78%) |
Oct 09, 2018 | 4.100 | 4.474 | 3.970 | 3.980 | 29,460 | +0.01(+0.25%) |
Oct 08, 2018 | 3.950 | 3.975 | 3.950 | 3.970 | 781 | +0.07(+1.79%) |
Oct 05, 2018 | 3.815 | 3.900 | 3.784 | 3.900 | 1,600 | +0.00(+0.13%) |
Oct 04, 2018 | 3.960 | 3.979 | 3.895 | 3.895 | 793 | -0.10(-2.62%) |
Oct 03, 2018 | 4.050 | 4.050 | 3.810 | 4.000 | 7,411 | +0.00(+0.00%) |
Oct 02, 2018 | 4.000 | 4.000 | 2.940 | 4.000 | 4,014 | +0.00(+0.00%) |
Oct 01, 2018 | 4.110 | 4.150 | 3.820 | 4.000 | 50,242 | -0.02(-0.50%) |
Sep 28, 2018 | 4.120 | 4.120 | 3.935 | 4.020 | 21,200 | -0.03(-0.74%) |
Sep 27, 2018 | 4.150 | 4.150 | 4.010 | 4.050 | 10,441 | -0.06(-1.46%) |
Sep 26, 2018 | 4.210 | 4.250 | 3.900 | 4.110 | 9,234 | -0.12(-2.84%) |
Sep 25, 2018 | 4.160 | 4.270 | 4.010 | 4.230 | 16,540 | +0.15(+3.68%) |
Sep 24, 2018 | 4.300 | 4.527 | 4.020 | 4.080 | 37,663 | -0.37(-8.31%) |
Sep 21, 2018 | 4.750 | 4.810 | 4.115 | 4.450 | 36,700 | -0.25(-5.32%) |
Sep 20, 2018 | 4.650 | 4.940 | 4.560 | 4.700 | 16,142 | +0.09(+1.95%) |
Sep 19, 2018 | 4.600 | 4.840 | 4.600 | 4.610 | 13,167 | +0.02(+0.44%) |
Sep 18, 2018 | 4.590 | 4.850 | 4.210 | 4.590 | 22,588 | +0.05(+1.10%) |
Sep 17, 2018 | 4.850 | 4.950 | 4.540 | 4.540 | 4,205 | -0.26(-5.42%) |
Sep 14, 2018 | 5.010 | 5.200 | 4.790 | 4.800 | 13,900 | -0.24(-4.76%) |
Sep 13, 2018 | 4.853 | 5.040 | 4.772 | 5.040 | 8,077 | +0.17(+3.49%) |
Sep 12, 2018 | 4.960 | 5.578 | 4.790 | 4.870 | 37,685 | +0.02(+0.41%) |
Sep 11, 2018 | 5.140 | 5.600 | 4.810 | 4.850 | 20,446 | -0.39(-7.44%) |
Sep 10, 2018 | 4.760 | 5.250 | 4.760 | 5.240 | 14,411 | +0.26(+5.22%) |
Sep 07, 2018 | 5.390 | 5.390 | 4.740 | 4.980 | 17,700 | -0.41(-7.61%) |
Sep 06, 2018 | 5.030 | 5.390 | 4.699 | 5.390 | 15,342 | +0.20(+3.85%) |
Sep 05, 2018 | 5.050 | 5.190 | 4.900 | 5.190 | 2,963 | +0.19(+3.80%) |