Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 4.648 | 4.648 | 4.541 | 4.541 | 14,342 | -0.11(-2.30%) |
Nov 29, 2018 | 4.582 | 4.648 | 4.582 | 4.648 | 7,288 | +0.01(+0.18%) |
Nov 28, 2018 | 4.500 | 4.648 | 4.369 | 4.640 | 59,800 | +0.18(+4.06%) |
Nov 27, 2018 | 4.582 | 4.582 | 4.459 | 4.459 | 17,686 | -0.10(-2.17%) |
Nov 26, 2018 | 4.558 | 4.558 | 4.558 | 4.558 | 425 | -0.07(-1.42%) |
Nov 23, 2018 | 4.541 | 4.624 | 4.541 | 4.624 | 243 | +0.14(+3.12%) |
Nov 21, 2018 | 4.484 | 4.484 | 4.484 | 0 | -0.08(-1.78%) | |
Nov 20, 2018 | 4.525 | 4.598 | 4.278 | 4.565 | 29,119 | +0.01(+0.16%) |
Nov 19, 2018 | 4.541 | 4.607 | 4.541 | 4.558 | 3,131 | -0.01(-0.18%) |
Nov 16, 2018 | 4.607 | 4.731 | 4.566 | 4.566 | 24,796 | -0.03(-0.72%) |
Nov 15, 2018 | 4.772 | 4.813 | 4.599 | 4.599 | 30,720 | -0.10(-2.10%) |
Nov 14, 2018 | 4.689 | 4.698 | 4.517 | 4.698 | 16,038 | +0.09(+1.92%) |
Nov 13, 2018 | 4.780 | 4.780 | 4.607 | 4.609 | 13,526 | -0.08(-1.71%) |
Nov 12, 2018 | 4.689 | 4.731 | 4.689 | 4.689 | 4,243 | -0.09(-1.81%) |
Nov 09, 2018 | 4.846 | 4.854 | 4.772 | 4.776 | 1,701 | -0.08(-1.61%) |
Nov 08, 2018 | 4.837 | 4.854 | 4.772 | 4.854 | 1,644 | +0.00(+0.00%) |
Nov 07, 2018 | 4.706 | 4.854 | 4.706 | 4.854 | 1,119 | +0.13(+2.64%) |
Nov 06, 2018 | 4.837 | 4.837 | 4.729 | 4.729 | 1,159 | +0.04(+0.84%) |
Nov 05, 2018 | 4.689 | 4.830 | 4.689 | 4.689 | 16,009 | +0.00(+0.00%) |
Nov 02, 2018 | 4.772 | 4.772 | 4.689 | 4.689 | 5,226 | -0.08(-1.72%) |
Nov 01, 2018 | 4.763 | 4.772 | 4.748 | 4.772 | 1,151 | +0.08(+1.75%) |
Oct 31, 2018 | 4.739 | 4.747 | 4.689 | 4.689 | 12,077 | -0.06(-1.21%) |
Oct 30, 2018 | 4.837 | 4.837 | 4.706 | 4.747 | 12,413 | -0.11(-2.20%) |
Oct 29, 2018 | 4.731 | 4.854 | 4.698 | 4.854 | 12,225 | +0.16(+3.51%) |
Oct 26, 2018 | 4.747 | 4.805 | 4.689 | 4.689 | 8,873 | +0.00(+0.00%) |
Oct 25, 2018 | 4.739 | 4.837 | 4.689 | 4.689 | 11,248 | -0.05(-1.04%) |
Oct 24, 2018 | 4.854 | 4.854 | 4.696 | 4.739 | 8,207 | -0.01(-0.17%) |
Oct 23, 2018 | 4.755 | 4.854 | 4.747 | 4.747 | 27,164 | -0.03(-0.69%) |
Oct 22, 2018 | 4.788 | 4.846 | 4.772 | 4.780 | 12,458 | +0.02(+0.52%) |
Oct 19, 2018 | 4.731 | 4.772 | 4.731 | 4.755 | 5,226 | +0.02(+0.52%) |
Oct 18, 2018 | 4.689 | 4.772 | 4.689 | 4.731 | 67,489 | +0.06(+1.26%) |
Oct 17, 2018 | 4.739 | 4.739 | 4.648 | 4.672 | 4,016 | -0.03(-0.57%) |
Oct 16, 2018 | 4.681 | 4.755 | 4.648 | 4.698 | 56,473 | -0.02(-0.34%) |
Oct 15, 2018 | 4.706 | 4.772 | 4.655 | 4.714 | 17,142 | +0.01(+0.17%) |
Oct 12, 2018 | 4.619 | 4.714 | 4.618 | 4.706 | 13,735 | +0.09(+1.96%) |
Oct 11, 2018 | 4.657 | 4.657 | 4.615 | 4.615 | 2,328 | -0.01(-0.18%) |
Oct 10, 2018 | 4.607 | 4.706 | 4.566 | 4.624 | 11,530 | +0.01(+0.18%) |
Oct 09, 2018 | 4.689 | 4.714 | 4.615 | 4.615 | 12,110 | +0.01(+0.18%) |
Oct 08, 2018 | 4.607 | 4.722 | 4.607 | 4.607 | 8,216 | -0.04(-0.89%) |
Oct 05, 2018 | 4.714 | 4.763 | 4.607 | 4.648 | 30,266 | -0.12(-2.57%) |
Oct 04, 2018 | 4.763 | 4.772 | 4.685 | 4.771 | 53,569 | +0.04(+0.85%) |
Oct 03, 2018 | 4.714 | 4.731 | 4.603 | 4.731 | 15,624 | +0.01(+0.17%) |
Oct 02, 2018 | 4.434 | 4.722 | 4.389 | 4.722 | 23,432 | +0.30(+6.89%) |
Oct 01, 2018 | 4.352 | 4.443 | 4.295 | 4.418 | 19,085 | +0.14(+3.27%) |
Sep 28, 2018 | 4.443 | 4.443 | 4.278 | 4.278 | 26,498 | -0.16(-3.70%) |
Sep 27, 2018 | 4.418 | 4.443 | 4.401 | 4.443 | 4,448 | +0.00(+0.00%) |
Sep 26, 2018 | 4.401 | 4.525 | 4.401 | 4.443 | 14,438 | -0.04(-0.92%) |
Sep 25, 2018 | 4.319 | 4.525 | 4.319 | 4.484 | 14,885 | +0.04(+0.93%) |
Sep 24, 2018 | 4.689 | 4.689 | 4.360 | 4.443 | 16,229 | -0.12(-2.70%) |
Sep 21, 2018 | 4.484 | 4.854 | 4.484 | 4.566 | 38,896 | +0.10(+2.30%) |
Sep 20, 2018 | 4.319 | 4.484 | 4.319 | 4.463 | 30,452 | +0.08(+1.88%) |
Sep 19, 2018 | 4.401 | 4.443 | 4.360 | 4.381 | 16,257 | +0.02(+0.47%) |
Sep 18, 2018 | 4.443 | 4.443 | 4.360 | 4.360 | 11,892 | +0.00(+0.00%) |
Sep 17, 2018 | 4.360 | 4.443 | 4.360 | 4.360 | 6,588 | -0.04(-0.93%) |
Sep 14, 2018 | 4.443 | 4.484 | 4.401 | 4.401 | 4,254 | -0.04(-0.93%) |
Sep 13, 2018 | 4.443 | 4.443 | 4.360 | 4.443 | 2,627 | +0.00(+0.00%) |
Sep 12, 2018 | 4.443 | 4.443 | 4.360 | 4.443 | 13,707 | +0.00(+0.00%) |
Sep 11, 2018 | 4.401 | 4.443 | 4.401 | 4.443 | 21,417 | +0.04(+0.93%) |
Sep 10, 2018 | 4.196 | 4.443 | 4.196 | 4.401 | 38,264 | +0.19(+4.39%) |
Sep 07, 2018 | 4.237 | 4.278 | 4.196 | 4.216 | 5,226 | -0.06(-1.44%) |
Sep 06, 2018 | 4.278 | 4.299 | 4.237 | 4.278 | 22,321 | +0.00(+0.00%) |
Sep 05, 2018 | 4.344 | 4.360 | 4.196 | 4.278 | 28,473 | -0.04(-0.95%) |