Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 4.012 | 4.046 | 3.865 | 3.865 | 11,962 | -0.13(-3.27%) |
Nov 29, 2018 | 4.012 | 4.012 | 3.830 | 3.996 | 14,669 | -0.01(-0.24%) |
Nov 28, 2018 | 3.795 | 4.006 | 3.795 | 4.006 | 7,654 | +0.08(+2.06%) |
Nov 27, 2018 | 3.833 | 4.006 | 3.833 | 3.925 | 23,868 | +0.11(+2.97%) |
Nov 26, 2018 | 3.853 | 3.853 | 3.802 | 3.812 | 9,419 | +0.02(+0.53%) |
Nov 23, 2018 | 3.912 | 3.912 | 3.792 | 3.792 | 3,588 | -0.19(-4.71%) |
Nov 21, 2018 | 3.979 | 3.979 | 3.979 | 0 | +0.05(+1.36%) | |
Nov 20, 2018 | 3.816 | 3.939 | 3.812 | 3.925 | 11,793 | -0.03(-0.68%) |
Nov 19, 2018 | 3.912 | 3.959 | 3.812 | 3.952 | 11,001 | +0.03(+0.85%) |
Nov 16, 2018 | 3.915 | 3.972 | 3.915 | 3.919 | 11,663 | -0.07(-1.68%) |
Nov 15, 2018 | 3.778 | 3.986 | 3.778 | 3.986 | 4,119 | +0.19(+5.01%) |
Nov 14, 2018 | 3.865 | 3.896 | 3.778 | 3.795 | 14,914 | -0.08(-1.98%) |
Nov 13, 2018 | 3.879 | 3.999 | 3.865 | 3.872 | 34,210 | -0.02(-0.52%) |
Nov 12, 2018 | 3.946 | 3.966 | 3.892 | 3.892 | 6,984 | -0.07(-1.85%) |
Nov 09, 2018 | 3.946 | 4.006 | 3.946 | 3.966 | 4,186 | +0.02(+0.51%) |
Nov 08, 2018 | 3.778 | 4.113 | 3.778 | 3.946 | 175,764 | +0.49(+14.34%) |
Nov 07, 2018 | 3.477 | 3.488 | 3.444 | 3.451 | 23,388 | -0.05(-1.34%) |
Nov 06, 2018 | 3.471 | 3.578 | 3.451 | 3.498 | 20,912 | +0.02(+0.58%) |
Nov 05, 2018 | 3.544 | 3.631 | 3.477 | 3.477 | 23,004 | -0.07(-1.89%) |
Nov 02, 2018 | 3.544 | 3.658 | 3.544 | 3.544 | 10,766 | -0.02(-0.56%) |
Nov 01, 2018 | 3.564 | 3.564 | 3.549 | 3.564 | 2,939 | +0.05(+1.33%) |
Oct 31, 2018 | 3.511 | 3.526 | 3.473 | 3.518 | 33,485 | +0.01(+0.23%) |
Oct 30, 2018 | 3.488 | 3.510 | 3.486 | 3.510 | 9,317 | -0.02(-0.61%) |
Oct 29, 2018 | 3.471 | 3.531 | 3.460 | 3.531 | 25,555 | +0.05(+1.54%) |
Oct 26, 2018 | 3.484 | 3.498 | 3.444 | 3.477 | 25,720 | -0.03(-0.76%) |
Oct 25, 2018 | 3.504 | 3.562 | 3.478 | 3.504 | 7,244 | -0.01(-0.18%) |
Oct 24, 2018 | 3.578 | 3.584 | 3.477 | 3.511 | 11,147 | -0.03(-0.95%) |
Oct 23, 2018 | 3.544 | 3.606 | 3.495 | 3.544 | 6,738 | -0.01(-0.19%) |
Oct 22, 2018 | 3.551 | 3.645 | 3.551 | 3.551 | 6,406 | +0.00(+0.00%) |
Oct 19, 2018 | 3.558 | 3.658 | 3.551 | 3.551 | 6,579 | -0.01(-0.19%) |
Oct 18, 2018 | 3.625 | 3.745 | 3.558 | 3.558 | 6,207 | -0.01(-0.19%) |
Oct 17, 2018 | 3.698 | 3.732 | 3.564 | 3.564 | 13,986 | -0.13(-3.44%) |
Oct 16, 2018 | 3.551 | 3.711 | 3.551 | 3.691 | 14,564 | +0.14(+3.95%) |
Oct 15, 2018 | 3.544 | 3.611 | 3.544 | 3.551 | 8,505 | +0.01(+0.19%) |
Oct 12, 2018 | 3.551 | 3.604 | 3.504 | 3.544 | 12,112 | +0.05(+1.34%) |
Oct 11, 2018 | 3.580 | 3.580 | 3.344 | 3.498 | 261,195 | -0.03(-0.95%) |
Oct 10, 2018 | 3.524 | 3.631 | 3.511 | 3.531 | 28,287 | +0.00(+0.00%) |
Oct 09, 2018 | 3.578 | 3.578 | 3.531 | 3.531 | 30,254 | -0.08(-2.22%) |
Oct 08, 2018 | 3.611 | 3.704 | 3.611 | 3.611 | 12,546 | +0.00(+0.00%) |
Oct 05, 2018 | 3.645 | 3.691 | 3.611 | 3.611 | 40,075 | -0.01(-0.37%) |
Oct 04, 2018 | 3.645 | 3.727 | 3.624 | 3.625 | 40,392 | -0.11(-2.87%) |
Oct 03, 2018 | 3.745 | 3.912 | 3.611 | 3.732 | 40,992 | -0.02(-0.53%) |
Oct 02, 2018 | 3.892 | 3.892 | 3.745 | 3.752 | 5,676 | -0.06(-1.58%) |
Oct 01, 2018 | 3.845 | 3.893 | 3.805 | 3.812 | 3,703 | +0.00(+0.00%) |
Sep 28, 2018 | 3.772 | 3.879 | 3.772 | 3.812 | 24,972 | +0.03(+0.88%) |
Sep 27, 2018 | 3.812 | 3.839 | 3.745 | 3.778 | 11,732 | -0.07(-1.74%) |
Sep 26, 2018 | 3.745 | 3.845 | 3.745 | 3.845 | 7,600 | +0.03(+0.88%) |
Sep 25, 2018 | 3.778 | 3.864 | 3.778 | 3.812 | 16,357 | -0.10(-2.56%) |
Sep 24, 2018 | 3.815 | 3.946 | 3.715 | 3.912 | 30,445 | -0.07(-1.68%) |
Sep 21, 2018 | 3.879 | 3.979 | 3.745 | 3.979 | 31,551 | +0.03(+0.85%) |
Sep 20, 2018 | 3.845 | 4.012 | 3.845 | 3.946 | 9,805 | +0.13(+3.51%) |
Sep 19, 2018 | 3.912 | 3.979 | 3.711 | 3.812 | 18,141 | -0.03(-0.87%) |
Sep 18, 2018 | 3.946 | 3.964 | 3.778 | 3.845 | 42,849 | -0.10(-2.54%) |
Sep 17, 2018 | 3.979 | 4.029 | 3.912 | 3.946 | 55,347 | -0.07(-1.67%) |
Sep 14, 2018 | 4.046 | 4.086 | 3.745 | 4.012 | 61,907 | -0.07(-1.64%) |
Sep 13, 2018 | 3.979 | 4.079 | 3.979 | 4.079 | 23,574 | +0.05(+1.33%) |
Sep 12, 2018 | 3.894 | 4.026 | 3.894 | 4.026 | 90,616 | +0.03(+0.83%) |
Sep 11, 2018 | 3.960 | 4.022 | 3.621 | 3.993 | 30,698 | +0.00(+0.00%) |
Sep 10, 2018 | 3.795 | 4.049 | 3.795 | 3.993 | 31,263 | +0.00(+0.00%) |
Sep 07, 2018 | 3.960 | 4.019 | 3.930 | 3.993 | 40,153 | +0.00(+0.08%) |
Sep 06, 2018 | 3.936 | 3.993 | 3.936 | 3.990 | 30,009 | +0.03(+0.83%) |
Sep 05, 2018 | 3.828 | 3.957 | 3.798 | 3.957 | 25,066 | +0.10(+2.48%) |