Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 3.777 | 3.812 | 3.667 | 3.679 | 927,218 | -0.09(-2.45%) |
Dec 28, 2018 | 3.731 | 3.806 | 3.731 | 3.771 | 741,428 | +0.04(+1.01%) |
Dec 27, 2018 | 3.685 | 3.747 | 3.662 | 3.734 | 1,032,584 | +0.02(+0.54%) |
Dec 26, 2018 | 3.638 | 3.742 | 3.638 | 3.714 | 1,190,878 | +0.08(+2.06%) |
Dec 24, 2018 | 3.638 | 3.662 | 3.586 | 3.638 | 353,572 | -0.01(-0.32%) |
Dec 21, 2018 | 3.638 | 3.731 | 3.615 | 3.650 | 776,405 | +0.01(+0.32%) |
Dec 20, 2018 | 3.783 | 3.794 | 3.604 | 3.638 | 1,379,660 | -0.14(-3.82%) |
Dec 19, 2018 | 3.760 | 3.856 | 3.749 | 3.783 | 607,148 | +0.03(+0.90%) |
Dec 18, 2018 | 3.822 | 3.899 | 3.732 | 3.749 | 914,991 | -0.05(-1.33%) |
Dec 17, 2018 | 4.064 | 4.075 | 3.777 | 3.800 | 1,416,522 | -0.26(-6.50%) |
Dec 14, 2018 | 4.086 | 4.089 | 4.053 | 4.064 | 470,211 | -0.03(-0.69%) |
Dec 13, 2018 | 4.126 | 4.126 | 4.053 | 4.092 | 410,966 | -0.03(-0.68%) |
Dec 12, 2018 | 4.120 | 4.159 | 4.103 | 4.120 | 529,795 | +0.01(+0.34%) |
Dec 11, 2018 | 4.081 | 4.126 | 4.064 | 4.106 | 400,027 | +0.04(+0.90%) |
Dec 10, 2018 | 4.103 | 4.114 | 4.008 | 4.070 | 480,075 | -0.03(-0.82%) |
Dec 07, 2018 | 4.064 | 4.120 | 4.036 | 4.103 | 621,078 | +0.04(+0.97%) |
Dec 06, 2018 | 4.047 | 4.064 | 3.968 | 4.064 | 636,627 | +0.01(+0.14%) |
Dec 04, 2018 | 4.114 | 4.126 | 4.058 | 4.058 | 367,914 | -0.06(-1.50%) |
Dec 03, 2018 | 4.126 | 4.159 | 4.112 | 4.120 | 585,882 | +0.00(+0.00%) |
Nov 30, 2018 | 4.126 | 4.137 | 4.103 | 4.120 | 253,697 | +0.00(+0.00%) |
Nov 29, 2018 | 4.114 | 4.148 | 4.109 | 4.120 | 361,458 | +0.00(+0.00%) |
Nov 28, 2018 | 4.120 | 4.143 | 4.103 | 4.120 | 459,359 | +0.00(+0.00%) |
Nov 27, 2018 | 4.114 | 4.137 | 4.103 | 4.120 | 335,821 | -0.01(-0.14%) |
Nov 26, 2018 | 4.114 | 4.148 | 4.114 | 4.126 | 500,194 | +0.02(+0.55%) |
Nov 23, 2018 | 4.098 | 4.120 | 4.053 | 4.103 | 208,152 | +0.00(+0.00%) |
Nov 21, 2018 | 4.103 | 4.103 | 4.103 | 0 | +0.03(+0.69%) | |
Nov 20, 2018 | 4.103 | 4.109 | 4.008 | 4.075 | 810,782 | -0.06(-1.36%) |
Nov 19, 2018 | 4.131 | 4.154 | 4.072 | 4.131 | 661,865 | +0.00(+0.00%) |
Nov 16, 2018 | 3.957 | 4.148 | 3.906 | 4.131 | 1,164,054 | +0.20(+5.00%) |
Nov 15, 2018 | 3.968 | 3.968 | 3.912 | 3.935 | 371,277 | -0.03(-0.85%) |
Nov 14, 2018 | 3.957 | 3.980 | 3.935 | 3.968 | 273,391 | +0.01(+0.28%) |
Nov 13, 2018 | 3.940 | 3.980 | 3.940 | 3.957 | 414,775 | +0.02(+0.43%) |
Nov 12, 2018 | 3.957 | 3.991 | 3.935 | 3.940 | 373,942 | -0.02(-0.57%) |
Nov 09, 2018 | 3.974 | 4.005 | 3.951 | 3.963 | 411,146 | -0.03(-0.70%) |
Nov 08, 2018 | 4.019 | 4.058 | 3.974 | 3.991 | 289,387 | -0.03(-0.70%) |
Nov 07, 2018 | 4.047 | 4.086 | 4.008 | 4.019 | 248,826 | -0.02(-0.42%) |
Nov 06, 2018 | 4.002 | 4.047 | 3.985 | 4.036 | 179,587 | +0.04(+0.98%) |
Nov 05, 2018 | 3.963 | 4.019 | 3.951 | 3.996 | 473,115 | +0.04(+1.14%) |
Nov 02, 2018 | 4.064 | 4.070 | 3.951 | 3.951 | 510,597 | -0.10(-2.50%) |
Nov 01, 2018 | 4.008 | 4.053 | 3.974 | 4.053 | 319,582 | +0.06(+1.55%) |
Oct 31, 2018 | 3.878 | 4.013 | 3.878 | 3.991 | 655,775 | +0.13(+3.35%) |
Oct 30, 2018 | 3.878 | 3.923 | 3.845 | 3.862 | 336,113 | -0.02(-0.58%) |
Oct 29, 2018 | 3.906 | 3.957 | 3.878 | 3.884 | 276,446 | +0.00(+0.00%) |
Oct 26, 2018 | 3.912 | 3.946 | 3.862 | 3.884 | 261,703 | -0.06(-1.43%) |
Oct 25, 2018 | 3.845 | 3.946 | 3.845 | 3.940 | 461,252 | +0.10(+2.64%) |
Oct 24, 2018 | 3.918 | 3.940 | 3.839 | 3.839 | 422,541 | -0.07(-1.73%) |
Oct 23, 2018 | 3.929 | 3.935 | 3.895 | 3.906 | 356,651 | -0.04(-1.14%) |
Oct 22, 2018 | 4.019 | 4.039 | 3.946 | 3.951 | 351,294 | -0.08(-1.95%) |
Oct 19, 2018 | 4.013 | 4.047 | 3.999 | 4.030 | 297,284 | +0.02(+0.42%) |
Oct 18, 2018 | 4.064 | 4.068 | 4.008 | 4.013 | 204,744 | -0.05(-1.24%) |
Oct 17, 2018 | 4.064 | 4.070 | 4.025 | 4.064 | 359,561 | +0.00(+0.00%) |
Oct 16, 2018 | 4.064 | 4.072 | 4.030 | 4.064 | 235,525 | +0.01(+0.28%) |
Oct 15, 2018 | 4.047 | 4.120 | 4.036 | 4.053 | 204,676 | +0.01(+0.14%) |
Oct 12, 2018 | 4.109 | 4.126 | 4.030 | 4.047 | 600,085 | -0.02(-0.41%) |
Oct 11, 2018 | 4.171 | 4.180 | 3.957 | 4.064 | 797,412 | -0.12(-2.89%) |
Oct 10, 2018 | 4.227 | 4.238 | 4.184 | 4.185 | 205,434 | -0.05(-1.26%) |
Oct 09, 2018 | 4.188 | 4.261 | 4.182 | 4.238 | 617,132 | +0.07(+1.62%) |
Oct 08, 2018 | 4.277 | 4.277 | 4.165 | 4.171 | 322,386 | -0.11(-2.62%) |
Oct 05, 2018 | 4.289 | 4.311 | 4.263 | 4.283 | 507,572 | -0.01(-0.26%) |
Oct 04, 2018 | 4.255 | 4.300 | 4.249 | 4.294 | 547,459 | +0.04(+0.92%) |
Oct 03, 2018 | 4.233 | 4.289 | 4.227 | 4.255 | 338,687 | +0.03(+0.67%) |
Oct 02, 2018 | 4.227 | 4.237 | 4.207 | 4.227 | 336,286 | +0.02(+0.40%) |