Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 4.612 | 4.649 | 4.527 | 4.580 | 552,007 | -0.06(-1.26%) |
Nov 29, 2018 | 4.647 | 4.705 | 4.604 | 4.639 | 421,842 | -0.03(-0.74%) |
Nov 28, 2018 | 4.631 | 4.702 | 4.472 | 4.673 | 334,156 | +0.06(+1.38%) |
Nov 27, 2018 | 4.583 | 4.641 | 4.559 | 4.610 | 419,307 | +0.01(+0.17%) |
Nov 26, 2018 | 4.612 | 4.652 | 4.562 | 4.602 | 288,259 | +0.01(+0.12%) |
Nov 23, 2018 | 4.578 | 4.633 | 4.530 | 4.596 | 174,039 | +0.01(+0.12%) |
Nov 21, 2018 | 4.591 | 4.591 | 4.591 | 0 | -0.13(-2.69%) | |
Nov 20, 2018 | 4.633 | 4.768 | 4.594 | 4.718 | 328,852 | +0.04(+0.96%) |
Nov 19, 2018 | 4.654 | 4.726 | 4.612 | 4.673 | 1,046,468 | +0.02(+0.45%) |
Nov 16, 2018 | 4.610 | 4.665 | 4.567 | 4.652 | 413,155 | +0.03(+0.57%) |
Nov 15, 2018 | 4.744 | 4.787 | 4.594 | 4.625 | 481,636 | -0.13(-2.78%) |
Nov 14, 2018 | 4.771 | 4.869 | 4.713 | 4.758 | 497,769 | +0.01(+0.22%) |
Nov 13, 2018 | 4.707 | 4.816 | 4.689 | 4.747 | 533,697 | +0.06(+1.24%) |
Nov 12, 2018 | 4.374 | 4.765 | 4.279 | 4.689 | 582,890 | +0.31(+7.19%) |
Nov 09, 2018 | 4.462 | 4.462 | 4.364 | 4.374 | 690,862 | -0.10(-2.19%) |
Nov 08, 2018 | 4.480 | 4.483 | 4.380 | 4.472 | 327,157 | -0.02(-0.53%) |
Nov 07, 2018 | 4.469 | 4.499 | 4.382 | 4.496 | 292,129 | +0.05(+1.07%) |
Nov 06, 2018 | 4.388 | 4.454 | 4.310 | 4.448 | 237,625 | +0.05(+1.14%) |
Nov 05, 2018 | 4.533 | 4.604 | 4.385 | 4.398 | 411,475 | -0.11(-2.52%) |
Nov 02, 2018 | 4.467 | 4.562 | 4.435 | 4.512 | 1,037,429 | +0.06(+1.25%) |
Nov 01, 2018 | 4.369 | 4.499 | 4.340 | 4.456 | 461,024 | +0.12(+2.80%) |
Oct 31, 2018 | 4.432 | 4.512 | 4.324 | 4.335 | 653,251 | -0.05(-1.15%) |
Oct 30, 2018 | 4.232 | 4.388 | 4.220 | 4.385 | 278,335 | +0.16(+3.82%) |
Oct 29, 2018 | 4.382 | 4.382 | 4.179 | 4.224 | 495,730 | -0.10(-2.32%) |
Oct 26, 2018 | 4.287 | 4.393 | 4.234 | 4.324 | 265,978 | -0.02(-0.43%) |
Oct 25, 2018 | 4.284 | 4.372 | 4.271 | 4.343 | 460,120 | +0.09(+2.11%) |
Oct 24, 2018 | 4.229 | 4.337 | 4.229 | 4.253 | 747,872 | -0.00(-0.06%) |
Oct 23, 2018 | 4.216 | 4.313 | 4.158 | 4.255 | 505,521 | -0.01(-0.31%) |
Oct 22, 2018 | 4.269 | 4.300 | 4.173 | 4.269 | 263,886 | +0.03(+0.62%) |
Oct 19, 2018 | 4.276 | 4.356 | 4.218 | 4.242 | 190,308 | -0.04(-0.86%) |
Oct 18, 2018 | 4.321 | 4.374 | 4.226 | 4.279 | 307,555 | -0.05(-1.16%) |
Oct 17, 2018 | 4.401 | 4.443 | 4.245 | 4.329 | 664,828 | -0.07(-1.68%) |
Oct 16, 2018 | 4.345 | 4.406 | 4.300 | 4.403 | 275,126 | +0.07(+1.65%) |
Oct 15, 2018 | 4.213 | 4.374 | 4.181 | 4.332 | 380,999 | +0.12(+2.82%) |
Oct 12, 2018 | 4.472 | 4.472 | 4.189 | 4.213 | 520,984 | -0.20(-4.55%) |
Oct 11, 2018 | 4.335 | 4.473 | 4.300 | 4.414 | 687,230 | +0.06(+1.27%) |
Oct 10, 2018 | 4.417 | 4.472 | 4.351 | 4.358 | 748,735 | -0.09(-1.96%) |
Oct 09, 2018 | 4.644 | 4.644 | 4.377 | 4.446 | 763,793 | -0.21(-4.49%) |
Oct 08, 2018 | 4.541 | 4.691 | 4.522 | 4.654 | 714,138 | +0.10(+2.09%) |
Oct 05, 2018 | 4.493 | 4.625 | 4.393 | 4.559 | 785,449 | -0.07(-1.48%) |
Oct 04, 2018 | 4.721 | 4.731 | 4.607 | 4.628 | 496,097 | -0.10(-2.01%) |
Oct 03, 2018 | 4.736 | 4.752 | 4.662 | 4.723 | 1,398,089 | -0.01(-0.22%) |
Oct 02, 2018 | 4.874 | 4.874 | 4.726 | 4.734 | 618,314 | -0.14(-2.82%) |
Oct 01, 2018 | 4.935 | 4.980 | 4.779 | 4.871 | 773,036 | -0.03(-0.59%) |
Sep 28, 2018 | 4.710 | 5.009 | 4.678 | 4.900 | 890,252 | +0.18(+3.87%) |
Sep 27, 2018 | 4.805 | 5.014 | 4.660 | 4.718 | 1,839,106 | -0.01(-0.17%) |
Sep 26, 2018 | 4.678 | 4.773 | 4.628 | 4.726 | 807,409 | +0.05(+1.13%) |
Sep 25, 2018 | 4.588 | 4.697 | 4.573 | 4.673 | 486,808 | +0.10(+2.14%) |
Sep 24, 2018 | 4.546 | 4.586 | 4.438 | 4.575 | 821,298 | +0.01(+0.17%) |
Sep 21, 2018 | 4.662 | 4.691 | 4.480 | 4.567 | 1,806,232 | -0.10(-2.15%) |
Sep 20, 2018 | 4.668 | 4.750 | 4.641 | 4.668 | 272,137 | +0.03(+0.63%) |
Sep 19, 2018 | 4.596 | 4.863 | 4.388 | 4.639 | 2,507,775 | +0.03(+0.63%) |
Sep 18, 2018 | 4.858 | 5.014 | 4.570 | 4.610 | 1,150,684 | -0.14(-2.95%) |
Sep 17, 2018 | 4.205 | 4.792 | 4.200 | 4.750 | 1,580,479 | +0.56(+13.30%) |
Sep 14, 2018 | 4.242 | 4.242 | 4.134 | 4.192 | 381,752 | -0.03(-0.69%) |
Sep 13, 2018 | 4.091 | 4.221 | 4.076 | 4.221 | 1,176,616 | +0.15(+3.70%) |
Sep 12, 2018 | 3.994 | 4.131 | 3.986 | 4.070 | 456,832 | +0.07(+1.78%) |
Sep 11, 2018 | 3.967 | 4.028 | 3.936 | 3.999 | 798,828 | +0.02(+0.40%) |
Sep 10, 2018 | 3.943 | 3.991 | 3.906 | 3.983 | 192,998 | +0.06(+1.62%) |
Sep 07, 2018 | 4.041 | 4.041 | 3.893 | 3.920 | 181,228 | -0.15(-3.58%) |
Sep 06, 2018 | 4.049 | 4.097 | 4.011 | 4.065 | 217,652 | +0.02(+0.46%) |
Sep 05, 2018 | 3.928 | 4.065 | 3.904 | 4.047 | 965,690 | +0.13(+3.24%) |