Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 4.089 | 4.100 | 4.067 | 4.083 | 255,980 | +0.00(+0.00%) |
Nov 29, 2018 | 4.078 | 4.111 | 4.072 | 4.083 | 364,710 | +0.00(+0.00%) |
Nov 28, 2018 | 4.083 | 4.106 | 4.066 | 4.083 | 463,492 | +0.00(+0.00%) |
Nov 27, 2018 | 4.078 | 4.100 | 4.067 | 4.083 | 338,843 | -0.01(-0.14%) |
Nov 26, 2018 | 4.078 | 4.111 | 4.078 | 4.089 | 504,695 | +0.02(+0.55%) |
Nov 23, 2018 | 4.061 | 4.083 | 4.017 | 4.067 | 210,025 | +0.00(+0.00%) |
Nov 21, 2018 | 4.067 | 4.067 | 4.067 | 0 | +0.03(+0.69%) | |
Nov 20, 2018 | 4.067 | 4.072 | 3.972 | 4.039 | 818,076 | -0.06(-1.36%) |
Nov 19, 2018 | 4.095 | 4.117 | 4.036 | 4.095 | 667,820 | +0.00(+0.00%) |
Nov 16, 2018 | 3.922 | 4.111 | 3.872 | 4.095 | 1,174,528 | +0.19(+5.00%) |
Nov 15, 2018 | 3.933 | 3.933 | 3.877 | 3.900 | 374,617 | -0.03(-0.85%) |
Nov 14, 2018 | 3.922 | 3.944 | 3.900 | 3.933 | 275,851 | +0.01(+0.28%) |
Nov 13, 2018 | 3.905 | 3.944 | 3.905 | 3.922 | 418,507 | +0.02(+0.43%) |
Nov 12, 2018 | 3.922 | 3.955 | 3.900 | 3.905 | 377,306 | -0.02(-0.57%) |
Nov 09, 2018 | 3.939 | 3.969 | 3.916 | 3.927 | 414,845 | -0.03(-0.70%) |
Nov 08, 2018 | 3.983 | 4.022 | 3.939 | 3.955 | 291,991 | -0.03(-0.70%) |
Nov 07, 2018 | 4.011 | 4.050 | 3.972 | 3.983 | 251,065 | -0.02(-0.42%) |
Nov 06, 2018 | 3.966 | 4.011 | 3.950 | 4.000 | 181,203 | +0.04(+0.98%) |
Nov 05, 2018 | 3.927 | 3.983 | 3.916 | 3.961 | 477,372 | +0.04(+1.14%) |
Nov 02, 2018 | 4.028 | 4.033 | 3.916 | 3.916 | 515,191 | -0.10(-2.50%) |
Nov 01, 2018 | 3.972 | 4.017 | 3.939 | 4.017 | 322,457 | +0.06(+1.55%) |
Oct 31, 2018 | 3.844 | 3.978 | 3.844 | 3.955 | 661,676 | +0.13(+3.35%) |
Oct 30, 2018 | 3.844 | 3.888 | 3.810 | 3.827 | 339,137 | -0.02(-0.58%) |
Oct 29, 2018 | 3.872 | 3.922 | 3.844 | 3.849 | 278,933 | +0.00(+0.00%) |
Oct 26, 2018 | 3.877 | 3.911 | 3.827 | 3.849 | 264,057 | -0.06(-1.43%) |
Oct 25, 2018 | 3.810 | 3.911 | 3.810 | 3.905 | 465,402 | +0.10(+2.64%) |
Oct 24, 2018 | 3.883 | 3.905 | 3.805 | 3.805 | 426,343 | -0.07(-1.73%) |
Oct 23, 2018 | 3.894 | 3.900 | 3.861 | 3.872 | 359,860 | -0.04(-1.14%) |
Oct 22, 2018 | 3.983 | 4.003 | 3.911 | 3.916 | 354,455 | -0.08(-1.95%) |
Oct 19, 2018 | 3.978 | 4.011 | 3.964 | 3.994 | 299,959 | +0.02(+0.42%) |
Oct 18, 2018 | 4.028 | 4.031 | 3.972 | 3.978 | 206,586 | -0.05(-1.24%) |
Oct 17, 2018 | 4.028 | 4.033 | 3.989 | 4.028 | 362,796 | +0.00(+0.00%) |
Oct 16, 2018 | 4.028 | 4.036 | 3.994 | 4.028 | 237,644 | +0.01(+0.28%) |
Oct 15, 2018 | 4.011 | 4.083 | 4.000 | 4.017 | 206,518 | +0.01(+0.14%) |
Oct 12, 2018 | 4.072 | 4.089 | 3.994 | 4.011 | 605,484 | -0.02(-0.41%) |
Oct 11, 2018 | 4.133 | 4.143 | 3.922 | 4.028 | 804,586 | -0.12(-2.89%) |
Oct 10, 2018 | 4.189 | 4.200 | 4.147 | 4.147 | 207,282 | -0.05(-1.26%) |
Oct 09, 2018 | 4.150 | 4.223 | 4.145 | 4.200 | 622,684 | +0.07(+1.62%) |
Oct 08, 2018 | 4.239 | 4.239 | 4.128 | 4.133 | 325,286 | -0.11(-2.62%) |
Oct 05, 2018 | 4.250 | 4.273 | 4.225 | 4.245 | 512,139 | -0.01(-0.26%) |
Oct 04, 2018 | 4.217 | 4.262 | 4.211 | 4.256 | 552,385 | +0.04(+0.92%) |
Oct 03, 2018 | 4.195 | 4.250 | 4.189 | 4.217 | 341,735 | +0.03(+0.67%) |
Oct 02, 2018 | 4.189 | 4.199 | 4.170 | 4.189 | 339,311 | +0.02(+0.40%) |
Oct 01, 2018 | 4.156 | 4.172 | 4.139 | 4.172 | 211,644 | +0.02(+0.40%) |
Sep 28, 2018 | 4.139 | 4.189 | 4.128 | 4.156 | 432,796 | +0.02(+0.54%) |
Sep 27, 2018 | 4.184 | 4.200 | 4.133 | 4.133 | 272,974 | -0.04(-1.07%) |
Sep 26, 2018 | 4.200 | 4.228 | 4.178 | 4.178 | 184,183 | -0.03(-0.66%) |
Sep 25, 2018 | 4.206 | 4.223 | 4.172 | 4.206 | 214,694 | +0.00(+0.00%) |
Sep 24, 2018 | 4.228 | 4.250 | 4.206 | 4.206 | 155,146 | -0.02(-0.40%) |
Sep 21, 2018 | 4.239 | 4.245 | 4.217 | 4.223 | 292,240 | -0.01(-0.26%) |
Sep 20, 2018 | 4.206 | 4.239 | 4.195 | 4.234 | 168,282 | +0.04(+0.93%) |
Sep 19, 2018 | 4.234 | 4.234 | 4.178 | 4.195 | 149,328 | -0.04(-1.05%) |
Sep 18, 2018 | 4.250 | 4.250 | 4.209 | 4.239 | 376,069 | +0.00(+0.00%) |
Sep 17, 2018 | 4.200 | 4.245 | 4.200 | 4.239 | 280,533 | +0.04(+0.93%) |
Sep 14, 2018 | 4.234 | 4.256 | 4.189 | 4.200 | 304,267 | -0.02(-0.40%) |
Sep 13, 2018 | 4.190 | 4.233 | 4.163 | 4.217 | 533,217 | +0.02(+0.39%) |
Sep 12, 2018 | 4.179 | 4.201 | 4.146 | 4.201 | 321,731 | +0.03(+0.65%) |
Sep 11, 2018 | 4.201 | 4.208 | 4.168 | 4.174 | 289,695 | -0.02(-0.52%) |
Sep 10, 2018 | 4.190 | 4.217 | 4.190 | 4.195 | 331,705 | +0.02(+0.39%) |
Sep 07, 2018 | 4.212 | 4.212 | 4.174 | 4.179 | 161,172 | -0.02(-0.39%) |
Sep 06, 2018 | 4.250 | 4.250 | 4.195 | 4.195 | 294,872 | -0.07(-1.66%) |
Sep 05, 2018 | 4.261 | 4.266 | 4.193 | 4.266 | 471,556 | +0.00(+0.00%) |