Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 4.094 | 4.094 | 4.094 | 0 | +0.02(+0.52%) | |
Dec 28, 2017 | 4.063 | 4.073 | 4.057 | 4.073 | 128,259 | +0.01(+0.26%) |
Dec 27, 2017 | 4.052 | 4.063 | 4.041 | 4.063 | 68,083 | +0.03(+0.66%) |
Dec 26, 2017 | 4.031 | 4.041 | 4.031 | 4.036 | 33,797 | +0.00(+0.00%) |
Dec 22, 2017 | 4.031 | 4.057 | 4.031 | 4.036 | 61,394 | +0.01(+0.13%) |
Dec 21, 2017 | 4.015 | 4.031 | 4.004 | 4.031 | 110,266 | +0.01(+0.26%) |
Dec 20, 2017 | 3.999 | 4.031 | 3.999 | 4.020 | 99,398 | +0.02(+0.40%) |
Dec 19, 2017 | 4.004 | 4.036 | 3.988 | 4.004 | 144,503 | +0.01(+0.26%) |
Dec 18, 2017 | 3.988 | 4.020 | 3.986 | 3.994 | 178,171 | +0.01(+0.13%) |
Dec 15, 2017 | 3.962 | 3.996 | 3.962 | 3.988 | 118,477 | +0.02(+0.53%) |
Dec 14, 2017 | 3.988 | 3.988 | 3.967 | 3.967 | 192,644 | -0.03(-0.66%) |
Dec 13, 2017 | 3.963 | 3.994 | 3.953 | 3.994 | 160,809 | +0.02(+0.52%) |
Dec 12, 2017 | 3.952 | 3.973 | 3.947 | 3.973 | 102,390 | +0.03(+0.66%) |
Dec 11, 2017 | 3.921 | 3.953 | 3.921 | 3.947 | 107,691 | +0.02(+0.53%) |
Dec 08, 2017 | 3.937 | 3.957 | 3.916 | 3.926 | 491,802 | -0.01(-0.13%) |
Dec 07, 2017 | 3.937 | 3.950 | 3.921 | 3.931 | 224,387 | -0.01(-0.13%) |
Dec 06, 2017 | 3.968 | 3.968 | 3.937 | 3.937 | 37,350 | -0.03(-0.78%) |
Dec 05, 2017 | 3.973 | 3.978 | 3.957 | 3.968 | 118,487 | -0.01(-0.13%) |
Dec 04, 2017 | 3.968 | 3.968 | 3.947 | 3.973 | 338,363 | +0.03(+0.66%) |
Dec 01, 2017 | 3.952 | 3.968 | 3.947 | 3.947 | 157,761 | -0.02(-0.39%) |
Nov 30, 2017 | 3.957 | 3.983 | 3.947 | 3.963 | 54,695 | +0.01(+0.13%) |
Nov 29, 2017 | 3.957 | 3.973 | 3.957 | 3.957 | 151,811 | -0.01(-0.26%) |
Nov 28, 2017 | 3.963 | 3.968 | 3.945 | 3.968 | 33,453 | +0.00(+0.00%) |
Nov 27, 2017 | 3.952 | 3.968 | 3.947 | 3.968 | 149,645 | +0.01(+0.13%) |
Nov 24, 2017 | 3.947 | 3.963 | 3.947 | 3.963 | 34,086 | +0.03(+0.79%) |
Nov 22, 2017 | 3.937 | 3.957 | 3.926 | 3.931 | 55,093 | +0.00(+0.00%) |
Nov 21, 2017 | 3.937 | 3.963 | 3.931 | 3.931 | 75,117 | -0.01(-0.13%) |
Nov 20, 2017 | 3.937 | 3.957 | 3.931 | 3.937 | 123,483 | +0.01(+0.13%) |
Nov 17, 2017 | 3.911 | 3.942 | 3.911 | 3.931 | 50,807 | +0.02(+0.53%) |
Nov 16, 2017 | 3.859 | 3.911 | 3.859 | 3.911 | 139,727 | +0.06(+1.62%) |
Nov 15, 2017 | 3.864 | 3.869 | 3.833 | 3.849 | 143,023 | -0.03(-0.67%) |
Nov 14, 2017 | 3.900 | 3.906 | 3.874 | 3.874 | 201,620 | -0.04(-1.06%) |
Nov 13, 2017 | 3.926 | 3.937 | 3.906 | 3.916 | 188,450 | -0.03(-0.66%) |
Nov 10, 2017 | 3.911 | 3.947 | 3.911 | 3.942 | 210,813 | +0.02(+0.40%) |
Nov 09, 2017 | 3.911 | 3.952 | 3.900 | 3.926 | 200,514 | -0.03(-0.79%) |
Nov 08, 2017 | 3.952 | 3.973 | 3.947 | 3.957 | 204,070 | -0.01(-0.26%) |
Nov 07, 2017 | 3.952 | 3.973 | 3.952 | 3.968 | 125,424 | +0.01(+0.13%) |
Nov 06, 2017 | 3.947 | 3.978 | 3.947 | 3.963 | 223,084 | -0.01(-0.13%) |
Nov 03, 2017 | 3.968 | 3.968 | 3.937 | 3.968 | 169,327 | -0.00(-0.00%) |
Nov 02, 2017 | 3.978 | 4.002 | 3.957 | 3.968 | 138,980 | -0.02(-0.52%) |
Nov 01, 2017 | 4.025 | 4.025 | 3.970 | 3.988 | 132,831 | -0.01(-0.13%) |
Oct 31, 2017 | 3.999 | 4.020 | 3.994 | 3.994 | 67,680 | -0.01(-0.26%) |
Oct 30, 2017 | 4.020 | 4.020 | 3.988 | 4.004 | 40,243 | -0.02(-0.51%) |
Oct 27, 2017 | 4.009 | 4.026 | 3.983 | 4.025 | 76,481 | +0.02(+0.39%) |
Oct 26, 2017 | 4.014 | 4.014 | 3.999 | 4.009 | 54,919 | +0.01(+0.26%) |
Oct 25, 2017 | 4.035 | 4.035 | 3.999 | 3.999 | 33,163 | -0.05(-1.15%) |
Oct 24, 2017 | 4.040 | 4.051 | 4.025 | 4.045 | 82,632 | +0.03(+0.64%) |
Oct 23, 2017 | 4.030 | 4.056 | 4.020 | 4.020 | 75,387 | -0.01(-0.26%) |
Oct 20, 2017 | 4.040 | 4.040 | 4.020 | 4.030 | 93,613 | +0.00(+0.00%) |
Oct 19, 2017 | 4.056 | 4.056 | 4.025 | 4.030 | 79,692 | -0.04(-0.89%) |
Oct 18, 2017 | 4.071 | 4.071 | 4.040 | 4.066 | 77,124 | -0.01(-0.13%) |
Oct 17, 2017 | 4.051 | 4.071 | 4.051 | 4.071 | 67,981 | +0.03(+0.64%) |
Oct 16, 2017 | 4.051 | 4.071 | 4.045 | 4.045 | 72,337 | -0.01(-0.13%) |
Oct 13, 2017 | 4.056 | 4.076 | 4.045 | 4.051 | 85,903 | -0.01(-0.13%) |
Oct 12, 2017 | 4.061 | 4.061 | 4.040 | 4.056 | 36,582 | +0.02(+0.51%) |
Oct 11, 2017 | 4.061 | 4.061 | 4.035 | 4.035 | 86,084 | -0.02(-0.51%) |
Oct 10, 2017 | 4.061 | 4.076 | 4.053 | 4.056 | 87,117 | -0.02(-0.38%) |
Oct 09, 2017 | 4.056 | 4.072 | 4.040 | 4.071 | 91,853 | +0.02(+0.51%) |
Oct 06, 2017 | 4.076 | 4.076 | 4.051 | 4.051 | 38,125 | -0.02(-0.51%) |
Oct 05, 2017 | 4.071 | 4.071 | 4.049 | 4.071 | 77,696 | +0.03(+0.64%) |
Oct 04, 2017 | 4.035 | 4.061 | 4.035 | 4.045 | 101,807 | -0.01(-0.13%) |
Oct 03, 2017 | 4.051 | 4.054 | 4.035 | 4.051 | 134,007 | +0.01(+0.13%) |