Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 3.060 | 3.123 | 2.979 | 2.990 | 251,166 | -0.10(-3.18%) |
Nov 29, 2018 | 3.175 | 3.175 | 3.071 | 3.089 | 200,287 | -0.05(-1.52%) |
Nov 28, 2018 | 3.056 | 3.166 | 3.050 | 3.136 | 299,548 | +0.05(+1.67%) |
Nov 27, 2018 | 3.153 | 3.211 | 3.045 | 3.085 | 272,178 | -0.12(-3.76%) |
Nov 26, 2018 | 3.268 | 3.289 | 3.182 | 3.205 | 198,107 | -0.07(-2.27%) |
Nov 23, 2018 | 3.274 | 3.291 | 3.239 | 3.280 | 48,137 | -0.03(-0.87%) |
Nov 21, 2018 | 3.308 | 3.308 | 3.308 | 0 | -0.01(-0.17%) | |
Nov 20, 2018 | 3.325 | 3.331 | 3.159 | 3.314 | 342,031 | -0.02(-0.52%) |
Nov 19, 2018 | 3.406 | 3.470 | 3.320 | 3.331 | 489,205 | -0.09(-2.52%) |
Nov 16, 2018 | 3.429 | 3.503 | 3.389 | 3.417 | 515,557 | +0.02(+0.51%) |
Nov 15, 2018 | 3.555 | 3.578 | 3.314 | 3.400 | 663,262 | -0.14(-3.89%) |
Nov 14, 2018 | 3.348 | 3.583 | 3.325 | 3.538 | 742,515 | +0.26(+7.87%) |
Nov 13, 2018 | 3.142 | 3.325 | 3.136 | 3.280 | 503,526 | +0.14(+4.57%) |
Nov 12, 2018 | 3.205 | 3.205 | 3.108 | 3.136 | 227,649 | +0.01(+0.37%) |
Nov 09, 2018 | 3.050 | 3.153 | 3.045 | 3.125 | 347,251 | +0.08(+2.64%) |
Nov 08, 2018 | 3.153 | 3.153 | 3.016 | 3.045 | 262,241 | -0.13(-4.15%) |
Nov 07, 2018 | 3.148 | 3.188 | 3.119 | 3.176 | 168,349 | +0.05(+1.46%) |
Nov 06, 2018 | 3.050 | 3.159 | 3.039 | 3.131 | 321,384 | +0.07(+2.25%) |
Nov 05, 2018 | 3.010 | 3.090 | 2.974 | 3.062 | 447,868 | +0.11(+3.69%) |
Nov 02, 2018 | 2.981 | 2.981 | 2.918 | 2.953 | 105,867 | -0.02(-0.58%) |
Nov 01, 2018 | 2.930 | 2.993 | 2.895 | 2.970 | 157,780 | +0.04(+1.37%) |
Oct 31, 2018 | 2.924 | 2.979 | 2.873 | 2.930 | 101,472 | +0.02(+0.79%) |
Oct 30, 2018 | 2.838 | 2.941 | 2.838 | 2.907 | 198,069 | -0.00(-0.09%) |
Oct 29, 2018 | 2.960 | 3.009 | 2.864 | 2.910 | 325,521 | -0.04(-1.34%) |
Oct 26, 2018 | 2.898 | 3.008 | 2.774 | 2.949 | 398,792 | +0.03(+1.16%) |
Oct 25, 2018 | 2.926 | 2.974 | 2.915 | 2.915 | 170,367 | -0.01(-0.39%) |
Oct 24, 2018 | 3.051 | 3.051 | 2.898 | 2.926 | 232,432 | -0.10(-3.36%) |
Oct 23, 2018 | 3.006 | 3.073 | 2.943 | 3.028 | 225,037 | -0.04(-1.29%) |
Oct 22, 2018 | 3.152 | 3.181 | 3.011 | 3.068 | 179,419 | -0.08(-2.51%) |
Oct 19, 2018 | 3.034 | 3.192 | 3.034 | 3.147 | 394,190 | +0.11(+3.72%) |
Oct 18, 2018 | 3.107 | 3.130 | 2.995 | 3.034 | 223,705 | -0.08(-2.72%) |
Oct 17, 2018 | 3.147 | 3.169 | 3.056 | 3.119 | 239,485 | -0.03(-1.08%) |
Oct 16, 2018 | 3.164 | 3.237 | 3.115 | 3.152 | 205,803 | -0.03(-1.06%) |
Oct 15, 2018 | 3.113 | 3.254 | 3.085 | 3.186 | 270,612 | +0.09(+2.92%) |
Oct 12, 2018 | 3.056 | 3.158 | 3.017 | 3.096 | 272,233 | +0.02(+0.55%) |
Oct 11, 2018 | 3.034 | 3.135 | 2.989 | 3.079 | 216,631 | +0.02(+0.55%) |
Oct 10, 2018 | 3.277 | 3.277 | 3.039 | 3.062 | 262,581 | -0.21(-6.39%) |
Oct 09, 2018 | 3.356 | 3.378 | 3.248 | 3.271 | 299,688 | -0.11(-3.18%) |
Oct 08, 2018 | 3.209 | 3.401 | 3.141 | 3.378 | 589,178 | +0.17(+5.28%) |
Oct 05, 2018 | 3.034 | 3.316 | 3.034 | 3.209 | 683,416 | +0.20(+6.77%) |
Oct 04, 2018 | 2.983 | 3.107 | 2.853 | 3.006 | 397,512 | -0.01(-0.19%) |
Oct 03, 2018 | 2.921 | 3.119 | 2.893 | 3.011 | 428,183 | +0.10(+3.29%) |
Oct 02, 2018 | 2.904 | 2.938 | 2.825 | 2.915 | 278,839 | +0.01(+0.39%) |
Oct 01, 2018 | 2.825 | 2.929 | 2.825 | 2.904 | 327,119 | +0.10(+3.63%) |
Sep 28, 2018 | 2.836 | 2.915 | 2.774 | 2.802 | 267,100 | -0.05(-1.59%) |
Sep 27, 2018 | 2.898 | 2.946 | 2.830 | 2.847 | 345,019 | -0.05(-1.75%) |
Sep 26, 2018 | 2.887 | 2.932 | 2.864 | 2.898 | 277,669 | +0.02(+0.79%) |
Sep 25, 2018 | 2.836 | 2.904 | 2.822 | 2.876 | 290,116 | +0.05(+1.60%) |
Sep 24, 2018 | 2.825 | 2.943 | 2.808 | 2.830 | 347,159 | +0.01(+0.20%) |
Sep 21, 2018 | 2.587 | 2.830 | 2.587 | 2.825 | 789,973 | +0.20(+7.53%) |
Sep 20, 2018 | 2.768 | 2.776 | 2.587 | 2.627 | 608,332 | -0.12(-4.52%) |
Sep 19, 2018 | 2.627 | 2.768 | 2.542 | 2.751 | 1,368,928 | +0.06(+2.31%) |
Sep 18, 2018 | 2.960 | 2.982 | 2.633 | 2.689 | 1,173,082 | -0.25(-8.64%) |
Sep 17, 2018 | 3.006 | 3.015 | 2.921 | 2.943 | 327,027 | -0.05(-1.70%) |
Sep 14, 2018 | 3.039 | 3.073 | 2.994 | 2.994 | 257,542 | -0.07(-2.21%) |
Sep 13, 2018 | 3.135 | 3.192 | 3.051 | 3.062 | 318,023 | -0.07(-2.34%) |
Sep 12, 2018 | 3.096 | 3.158 | 3.085 | 3.135 | 211,887 | +0.03(+1.09%) |
Sep 11, 2018 | 3.079 | 3.186 | 3.045 | 3.102 | 323,977 | +0.01(+0.18%) |
Sep 10, 2018 | 3.164 | 3.184 | 2.994 | 3.096 | 359,999 | -0.05(-1.62%) |
Sep 07, 2018 | 3.226 | 3.226 | 3.135 | 3.147 | 254,887 | -0.05(-1.42%) |
Sep 06, 2018 | 3.232 | 3.234 | 3.186 | 3.192 | 328,314 | -0.06(-1.91%) |
Sep 05, 2018 | 3.316 | 3.328 | 3.237 | 3.254 | 394,579 | -0.02(-0.52%) |