Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 3.830 | 3.850 | 3.460 | 3.810 | 2,900 | -0.04(-1.04%) |
Nov 29, 2018 | 3.500 | 4.250 | 3.463 | 3.850 | 7,791 | +0.42(+12.10%) |
Nov 28, 2018 | 3.379 | 3.440 | 3.379 | 3.434 | 726 | +0.07(+2.22%) |
Nov 27, 2018 | 3.150 | 3.600 | 3.070 | 3.360 | 10,405 | +0.10(+3.07%) |
Nov 26, 2018 | 3.260 | 3.260 | 3.155 | 3.260 | 1,915 | +0.11(+3.49%) |
Nov 23, 2018 | 3.150 | 3.150 | 3.150 | 123 | +0.00(+0.00%) | |
Nov 21, 2018 | 3.150 | 3.150 | 3.150 | 0 | +0.03(+0.96%) | |
Nov 20, 2018 | 3.110 | 3.120 | 3.110 | 3.120 | 684 | -0.11(-3.41%) |
Nov 19, 2018 | 3.120 | 3.230 | 3.040 | 3.230 | 1,982 | +0.07(+2.22%) |
Nov 16, 2018 | 3.350 | 3.400 | 3.160 | 3.160 | 2,000 | -0.17(-5.18%) |
Nov 15, 2018 | 3.360 | 3.360 | 3.330 | 3.333 | 1,976 | -0.11(-3.32%) |
Nov 14, 2018 | 3.490 | 3.490 | 3.447 | 3.447 | 1,283 | -0.01(-0.37%) |
Nov 13, 2018 | 3.530 | 3.530 | 3.276 | 3.460 | 2,691 | +0.00(+0.00%) |
Nov 12, 2018 | 3.620 | 3.620 | 3.289 | 3.460 | 17,968 | -0.20(-5.46%) |
Nov 09, 2018 | 3.460 | 3.660 | 3.350 | 3.660 | 6,900 | -0.04(-1.08%) |
Nov 08, 2018 | 3.650 | 3.785 | 3.463 | 3.700 | 6,091 | -0.01(-0.27%) |
Nov 07, 2018 | 3.680 | 3.710 | 3.618 | 3.710 | 1,662 | -0.03(-0.80%) |
Nov 06, 2018 | 3.570 | 3.904 | 3.446 | 3.740 | 4,250 | -0.01(-0.27%) |
Nov 05, 2018 | 3.490 | 3.800 | 3.490 | 3.750 | 17,456 | +0.26(+7.45%) |
Nov 02, 2018 | 3.720 | 3.970 | 3.460 | 3.490 | 33,600 | -0.13(-3.59%) |
Nov 01, 2018 | 3.360 | 3.630 | 3.231 | 3.620 | 7,430 | +0.32(+9.70%) |
Oct 31, 2018 | 3.190 | 3.600 | 3.140 | 3.300 | 13,739 | -0.07(-2.08%) |
Oct 30, 2018 | 3.230 | 3.370 | 3.230 | 3.370 | 1,052 | +0.17(+5.31%) |
Oct 29, 2018 | 3.530 | 3.640 | 3.100 | 3.200 | 15,425 | -0.34(-9.60%) |
Oct 26, 2018 | 3.010 | 3.760 | 3.010 | 3.540 | 13,600 | +0.53(+17.61%) |
Oct 25, 2018 | 3.090 | 3.275 | 3.010 | 3.010 | 6,864 | +0.00(+0.00%) |
Oct 24, 2018 | 3.210 | 3.210 | 3.000 | 3.010 | 3,309 | -0.30(-8.93%) |
Oct 23, 2018 | 3.200 | 3.350 | 3.110 | 3.305 | 2,560 | +0.01(+0.15%) |
Oct 22, 2018 | 3.300 | 3.375 | 3.300 | 3.300 | 12,729 | -0.01(-0.30%) |
Oct 19, 2018 | 3.430 | 3.430 | 3.300 | 3.310 | 10,500 | -0.02(-0.60%) |
Oct 18, 2018 | 3.340 | 3.350 | 3.330 | 3.330 | 2,259 | -0.29(-8.01%) |
Oct 17, 2018 | 3.570 | 3.750 | 3.570 | 3.620 | 2,223 | +0.16(+4.62%) |
Oct 16, 2018 | 3.460 | 3.460 | 3.460 | 3.460 | 504 | +0.12(+3.59%) |
Oct 15, 2018 | 3.300 | 3.820 | 3.300 | 3.340 | 5,354 | -0.07(-2.05%) |
Oct 12, 2018 | 3.290 | 3.430 | 3.285 | 3.410 | 6,300 | +0.00(+0.00%) |
Oct 11, 2018 | 3.410 | 3.460 | 3.310 | 3.410 | 12,724 | +0.00(+0.00%) |
Oct 10, 2018 | 3.460 | 3.690 | 3.410 | 3.410 | 19,829 | -0.15(-4.21%) |
Oct 09, 2018 | 3.940 | 3.940 | 3.450 | 3.560 | 18,685 | -0.41(-10.33%) |
Oct 08, 2018 | 3.440 | 4.215 | 3.430 | 3.970 | 12,175 | +0.45(+12.62%) |
Oct 05, 2018 | 3.550 | 3.550 | 3.320 | 3.525 | 8,600 | -0.02(-0.42%) |
Oct 04, 2018 | 3.500 | 3.680 | 3.450 | 3.540 | 8,932 | -0.36(-9.23%) |
Oct 03, 2018 | 4.680 | 4.772 | 3.420 | 3.900 | 78,565 | -0.78(-16.67%) |
Oct 02, 2018 | 4.100 | 4.910 | 4.000 | 4.680 | 162,151 | +0.76(+19.39%) |
Oct 01, 2018 | 2.960 | 3.930 | 2.960 | 3.920 | 143,823 | +0.96(+32.43%) |
Sep 28, 2018 | 3.030 | 3.090 | 2.960 | 2.960 | 10,500 | +0.01(+0.34%) |
Sep 27, 2018 | 2.950 | 2.950 | 2.860 | 2.950 | 1,082 | +0.01(+0.34%) |
Sep 26, 2018 | 3.010 | 3.035 | 2.940 | 2.940 | 4,133 | -0.09(-2.97%) |
Sep 25, 2018 | 2.940 | 3.050 | 2.925 | 3.030 | 10,211 | +0.04(+1.34%) |
Sep 24, 2018 | 2.960 | 2.990 | 2.834 | 2.990 | 6,518 | +0.01(+0.34%) |
Sep 21, 2018 | 2.850 | 2.980 | 2.755 | 2.980 | 28,400 | +0.16(+5.67%) |
Sep 20, 2018 | 2.870 | 3.050 | 2.710 | 2.820 | 6,998 | -0.06(-2.08%) |
Sep 19, 2018 | 2.840 | 2.930 | 2.720 | 2.880 | 6,018 | +0.09(+3.23%) |
Sep 18, 2018 | 2.770 | 2.940 | 2.770 | 2.790 | 9,501 | -0.07(-2.45%) |
Sep 17, 2018 | 2.820 | 2.860 | 2.760 | 2.860 | 7,377 | +0.08(+2.88%) |
Sep 14, 2018 | 2.710 | 2.970 | 2.710 | 2.780 | 15,800 | -0.03(-1.07%) |
Sep 13, 2018 | 2.710 | 2.950 | 2.650 | 2.810 | 4,672 | +0.16(+6.04%) |
Sep 12, 2018 | 2.680 | 2.820 | 2.560 | 2.650 | 10,255 | -0.02(-0.75%) |
Sep 11, 2018 | 2.880 | 2.966 | 2.670 | 2.670 | 11,678 | -0.15(-5.45%) |
Sep 10, 2018 | 2.960 | 3.080 | 2.820 | 2.824 | 8,045 | -0.16(-5.24%) |
Sep 07, 2018 | 3.030 | 3.090 | 2.695 | 2.980 | 23,400 | -0.06(-1.97%) |
Sep 06, 2018 | 3.080 | 3.090 | 3.004 | 3.040 | 12,734 | -0.03(-0.98%) |
Sep 05, 2018 | 3.020 | 3.090 | 2.841 | 3.070 | 28,181 | +0.04(+1.32%) |