Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 4.000 | 4.150 | 3.870 | 3.960 | 163,476 | +0.01(+0.25%) |
Oct 30, 2018 | 3.620 | 3.970 | 3.620 | 3.950 | 183,345 | +0.32(+8.82%) |
Oct 29, 2018 | 3.800 | 3.970 | 3.560 | 3.630 | 156,432 | -0.13(-3.46%) |
Oct 26, 2018 | 3.610 | 3.790 | 3.550 | 3.760 | 145,800 | +0.12(+3.30%) |
Oct 25, 2018 | 3.560 | 3.640 | 3.510 | 3.640 | 74,338 | +0.09(+2.54%) |
Oct 24, 2018 | 3.470 | 3.650 | 3.440 | 3.550 | 155,455 | +0.07(+2.01%) |
Oct 23, 2018 | 3.450 | 3.500 | 3.300 | 3.480 | 127,282 | +0.01(+0.29%) |
Oct 22, 2018 | 3.470 | 3.639 | 3.470 | 3.470 | 90,723 | +0.02(+0.58%) |
Oct 19, 2018 | 3.590 | 3.590 | 3.450 | 3.450 | 134,700 | -0.14(-3.90%) |
Oct 18, 2018 | 3.580 | 3.660 | 3.550 | 3.590 | 161,216 | -0.01(-0.28%) |
Oct 17, 2018 | 3.620 | 3.660 | 3.540 | 3.600 | 167,552 | -0.03(-0.83%) |
Oct 16, 2018 | 3.560 | 3.700 | 3.510 | 3.630 | 187,413 | +0.07(+1.97%) |
Oct 15, 2018 | 3.680 | 3.740 | 3.520 | 3.560 | 211,134 | -0.11(-3.00%) |
Oct 12, 2018 | 3.660 | 3.750 | 3.600 | 3.670 | 184,300 | +0.07(+1.94%) |
Oct 11, 2018 | 3.430 | 3.700 | 3.420 | 3.600 | 258,221 | +0.15(+4.35%) |
Oct 10, 2018 | 3.720 | 3.730 | 3.420 | 3.450 | 219,333 | -0.28(-7.51%) |
Oct 09, 2018 | 3.590 | 3.830 | 3.590 | 3.730 | 113,654 | +0.13(+3.61%) |
Oct 08, 2018 | 3.480 | 3.650 | 3.450 | 3.600 | 114,739 | +0.11(+3.15%) |
Oct 05, 2018 | 3.580 | 3.640 | 3.470 | 3.490 | 162,000 | -0.09(-2.51%) |
Oct 04, 2018 | 3.740 | 3.760 | 3.570 | 3.580 | 152,210 | -0.18(-4.79%) |
Oct 03, 2018 | 3.780 | 3.810 | 3.720 | 3.760 | 86,876 | +0.00(+0.00%) |
Oct 02, 2018 | 3.840 | 3.855 | 3.740 | 3.760 | 245,160 | -0.09(-2.34%) |
Oct 01, 2018 | 3.850 | 3.900 | 3.800 | 3.850 | 275,106 | -0.01(-0.26%) |
Sep 28, 2018 | 3.880 | 3.930 | 3.810 | 3.860 | 227,900 | -0.02(-0.52%) |
Sep 27, 2018 | 3.770 | 3.890 | 3.740 | 3.880 | 189,866 | +0.13(+3.47%) |
Sep 26, 2018 | 3.650 | 3.790 | 3.630 | 3.750 | 257,153 | +0.12(+3.31%) |
Sep 25, 2018 | 3.870 | 4.080 | 3.530 | 3.630 | 427,215 | -0.23(-5.96%) |
Sep 24, 2018 | 3.970 | 4.030 | 3.750 | 3.860 | 304,863 | -0.11(-2.77%) |
Sep 21, 2018 | 4.040 | 4.100 | 3.970 | 3.970 | 278,900 | -0.05(-1.24%) |
Sep 20, 2018 | 4.030 | 4.110 | 3.990 | 4.020 | 177,338 | +0.02(+0.50%) |
Sep 19, 2018 | 3.840 | 4.060 | 3.840 | 4.000 | 266,962 | +0.14(+3.63%) |
Sep 18, 2018 | 3.880 | 3.980 | 3.820 | 3.860 | 301,683 | -0.05(-1.28%) |
Sep 17, 2018 | 4.100 | 4.100 | 3.870 | 3.910 | 280,062 | -0.21(-5.10%) |
Sep 14, 2018 | 4.210 | 4.240 | 4.040 | 4.120 | 275,200 | -0.08(-1.90%) |
Sep 13, 2018 | 4.530 | 4.530 | 4.120 | 4.200 | 237,021 | -0.22(-4.98%) |
Sep 12, 2018 | 4.490 | 4.490 | 4.320 | 4.420 | 309,278 | -0.06(-1.34%) |
Sep 11, 2018 | 4.560 | 4.600 | 4.430 | 4.480 | 251,235 | -0.08(-1.75%) |
Sep 10, 2018 | 4.450 | 4.580 | 4.301 | 4.560 | 220,144 | +0.12(+2.70%) |
Sep 07, 2018 | 4.590 | 4.680 | 4.410 | 4.440 | 148,900 | -0.16(-3.48%) |
Sep 06, 2018 | 4.840 | 4.840 | 4.470 | 4.600 | 260,290 | -0.20(-4.17%) |
Sep 05, 2018 | 4.770 | 4.840 | 4.620 | 4.800 | 228,222 | +0.03(+0.63%) |
Sep 04, 2018 | 4.580 | 4.800 | 4.470 | 4.770 | 378,256 | +0.22(+4.84%) |
Aug 31, 2018 | 4.550 | 4.550 | 4.550 | 0 | -0.15(-3.19%) | |
Aug 30, 2018 | 4.430 | 4.910 | 4.380 | 4.700 | 320,535 | +0.24(+5.38%) |
Aug 29, 2018 | 4.570 | 4.640 | 4.400 | 4.460 | 347,905 | -0.13(-2.83%) |
Aug 28, 2018 | 4.860 | 5.060 | 4.370 | 4.590 | 781,106 | -0.29(-5.94%) |
Aug 27, 2018 | 5.420 | 5.460 | 4.860 | 4.880 | 626,231 | -0.48(-8.96%) |
Aug 24, 2018 | 5.230 | 5.500 | 5.180 | 5.360 | 896,400 | +0.22(+4.28%) |
Aug 23, 2018 | 5.120 | 5.245 | 5.100 | 5.140 | 691,914 | +0.06(+1.18%) |
Aug 22, 2018 | 5.060 | 5.372 | 5.060 | 5.080 | 644,610 | +0.03(+0.59%) |
Aug 21, 2018 | 5.070 | 5.220 | 5.000 | 5.050 | 693,212 | +0.00(+0.00%) |
Aug 20, 2018 | 5.050 | 5.120 | 4.960 | 5.050 | 182,080 | +0.00(+0.00%) |
Aug 17, 2018 | 4.900 | 5.120 | 4.890 | 5.050 | 228,200 | +0.13(+2.64%) |
Aug 16, 2018 | 4.830 | 5.080 | 4.810 | 4.920 | 145,600 | +0.12(+2.50%) |
Aug 15, 2018 | 5.160 | 5.180 | 4.770 | 4.800 | 200,207 | -0.38(-7.34%) |
Aug 14, 2018 | 4.660 | 5.230 | 4.620 | 5.180 | 289,326 | +0.54(+11.64%) |
Aug 13, 2018 | 4.640 | 4.740 | 4.580 | 4.640 | 227,568 | -0.03(-0.64%) |
Aug 10, 2018 | 4.680 | 4.710 | 4.520 | 4.670 | 219,900 | -0.01(-0.21%) |
Aug 09, 2018 | 4.660 | 4.790 | 4.570 | 4.680 | 233,810 | +0.04(+0.86%) |
Aug 08, 2018 | 4.790 | 4.890 | 4.630 | 4.640 | 269,803 | -0.16(-3.33%) |
Aug 07, 2018 | 4.930 | 4.940 | 4.770 | 4.800 | 215,781 | -0.10(-2.04%) |
Aug 06, 2018 | 4.680 | 4.910 | 4.640 | 4.900 | 410,700 | +0.20(+4.26%) |
Aug 03, 2018 | 4.810 | 4.810 | 4.630 | 4.700 | 290,400 | -0.10(-2.08%) |
Aug 02, 2018 | 4.850 | 4.885 | 4.730 | 4.800 | 183,874 | -0.05(-1.03%) |