Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2018 | 4.193 | 4.210 | 4.176 | 4.210 | 209,757 | +0.02(+0.40%) |
Sep 28, 2018 | 4.176 | 4.227 | 4.165 | 4.193 | 428,937 | +0.02(+0.54%) |
Sep 27, 2018 | 4.221 | 4.238 | 4.171 | 4.171 | 270,540 | -0.04(-1.07%) |
Sep 26, 2018 | 4.238 | 4.266 | 4.216 | 4.216 | 182,541 | -0.03(-0.66%) |
Sep 25, 2018 | 4.244 | 4.261 | 4.210 | 4.244 | 212,780 | +0.00(+0.00%) |
Sep 24, 2018 | 4.266 | 4.289 | 4.244 | 4.244 | 153,762 | -0.02(-0.40%) |
Sep 21, 2018 | 4.277 | 4.283 | 4.255 | 4.261 | 289,634 | -0.01(-0.26%) |
Sep 20, 2018 | 4.244 | 4.277 | 4.232 | 4.272 | 166,782 | +0.04(+0.93%) |
Sep 19, 2018 | 4.272 | 4.272 | 4.216 | 4.233 | 147,996 | -0.04(-1.05%) |
Sep 18, 2018 | 4.289 | 4.289 | 4.247 | 4.277 | 372,716 | +0.00(+0.00%) |
Sep 17, 2018 | 4.238 | 4.283 | 4.238 | 4.277 | 278,031 | +0.04(+0.93%) |
Sep 14, 2018 | 4.272 | 4.294 | 4.227 | 4.238 | 301,554 | -0.02(-0.40%) |
Sep 13, 2018 | 4.228 | 4.271 | 4.200 | 4.255 | 528,462 | +0.02(+0.39%) |
Sep 12, 2018 | 4.217 | 4.239 | 4.184 | 4.239 | 318,862 | +0.03(+0.65%) |
Sep 11, 2018 | 4.239 | 4.246 | 4.206 | 4.211 | 287,112 | -0.02(-0.52%) |
Sep 10, 2018 | 4.228 | 4.255 | 4.228 | 4.233 | 328,747 | +0.02(+0.39%) |
Sep 07, 2018 | 4.250 | 4.250 | 4.211 | 4.217 | 159,735 | -0.02(-0.39%) |
Sep 06, 2018 | 4.288 | 4.288 | 4.233 | 4.233 | 292,243 | -0.07(-1.66%) |
Sep 05, 2018 | 4.299 | 4.304 | 4.230 | 4.304 | 467,351 | +0.00(+0.00%) |
Sep 04, 2018 | 4.277 | 4.304 | 4.244 | 4.304 | 383,422 | +0.03(+0.77%) |
Aug 31, 2018 | 4.271 | 4.271 | 4.271 | 0 | -0.01(-0.13%) | |
Aug 30, 2018 | 4.277 | 4.293 | 4.260 | 4.277 | 420,396 | +0.00(+0.00%) |
Aug 29, 2018 | 4.250 | 4.282 | 4.244 | 4.277 | 342,437 | +0.04(+0.91%) |
Aug 28, 2018 | 4.282 | 4.288 | 4.239 | 4.239 | 391,731 | -0.04(-1.03%) |
Aug 27, 2018 | 4.260 | 4.291 | 4.260 | 4.282 | 398,038 | +0.03(+0.65%) |
Aug 24, 2018 | 4.266 | 4.271 | 4.244 | 4.255 | 384,859 | -0.01(-0.13%) |
Aug 23, 2018 | 4.260 | 4.266 | 4.228 | 4.260 | 468,446 | +0.01(+0.13%) |
Aug 22, 2018 | 4.255 | 4.271 | 4.243 | 4.255 | 307,856 | +0.01(+0.13%) |
Aug 21, 2018 | 4.233 | 4.260 | 4.228 | 4.250 | 479,074 | +0.02(+0.39%) |
Aug 20, 2018 | 4.239 | 4.258 | 4.228 | 4.233 | 369,246 | -0.01(-0.13%) |
Aug 17, 2018 | 4.239 | 4.250 | 4.200 | 4.239 | 475,928 | -0.02(-0.39%) |
Aug 16, 2018 | 4.211 | 4.255 | 4.211 | 4.255 | 384,573 | +0.04(+1.04%) |
Aug 15, 2018 | 4.206 | 4.239 | 4.206 | 4.211 | 398,242 | +0.00(+0.00%) |
Aug 14, 2018 | 4.222 | 4.244 | 4.206 | 4.211 | 432,818 | -0.01(-0.13%) |
Aug 13, 2018 | 4.195 | 4.239 | 4.173 | 4.217 | 710,344 | +0.00(+0.00%) |
Aug 10, 2018 | 4.140 | 4.217 | 4.112 | 4.217 | 616,357 | +0.08(+1.99%) |
Aug 09, 2018 | 4.178 | 4.184 | 4.112 | 4.134 | 618,386 | -0.01(-0.13%) |
Aug 08, 2018 | 4.151 | 4.156 | 4.118 | 4.140 | 246,488 | -0.02(-0.40%) |
Aug 07, 2018 | 4.156 | 4.189 | 4.145 | 4.156 | 300,272 | -0.01(-0.13%) |
Aug 06, 2018 | 4.167 | 4.173 | 4.140 | 4.162 | 287,152 | -0.01(-0.26%) |
Aug 03, 2018 | 4.140 | 4.184 | 4.123 | 4.173 | 418,372 | +0.04(+1.06%) |
Aug 02, 2018 | 4.123 | 4.134 | 4.096 | 4.129 | 269,953 | -0.01(-0.13%) |