Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 3.853 | 4.074 | 3.751 | 3.941 | 76,917 | +0.16(+4.28%) |
Oct 30, 2018 | 3.870 | 3.950 | 3.627 | 3.780 | 61,122 | -0.22(-5.39%) |
Oct 29, 2018 | 3.984 | 4.188 | 3.831 | 3.995 | 211,911 | +0.03(+0.86%) |
Oct 26, 2018 | 3.893 | 4.080 | 3.893 | 3.961 | 54,178 | +0.07(+1.75%) |
Oct 25, 2018 | 4.080 | 4.137 | 3.859 | 3.893 | 56,578 | -0.01(-0.29%) |
Oct 24, 2018 | 3.910 | 4.100 | 3.808 | 3.904 | 45,197 | -0.06(-1.44%) |
Oct 23, 2018 | 3.972 | 4.061 | 3.865 | 3.961 | 54,997 | -0.29(-6.79%) |
Oct 22, 2018 | 4.086 | 4.675 | 4.006 | 4.250 | 250,625 | +0.33(+8.38%) |
Oct 19, 2018 | 3.950 | 4.137 | 3.910 | 3.921 | 70,061 | -0.08(-1.98%) |
Oct 18, 2018 | 4.108 | 4.108 | 3.780 | 4.001 | 16,371 | +0.03(+0.86%) |
Oct 17, 2018 | 3.916 | 3.990 | 3.751 | 3.967 | 35,815 | +0.15(+4.01%) |
Oct 16, 2018 | 4.227 | 4.227 | 3.700 | 3.814 | 109,200 | -0.36(-8.56%) |
Oct 15, 2018 | 4.165 | 4.641 | 4.029 | 4.171 | 291,328 | -0.31(-6.84%) |
Oct 12, 2018 | 4.244 | 4.731 | 4.080 | 4.477 | 89,650 | +0.18(+4.22%) |
Oct 11, 2018 | 4.307 | 4.420 | 4.261 | 4.295 | 13,726 | +0.03(+0.80%) |
Oct 10, 2018 | 4.329 | 4.363 | 4.261 | 4.261 | 23,113 | +0.01(+0.27%) |
Oct 09, 2018 | 4.227 | 4.420 | 4.006 | 4.250 | 22,356 | +0.13(+3.16%) |
Oct 08, 2018 | 4.052 | 4.295 | 4.030 | 4.120 | 31,582 | +0.04(+0.97%) |
Oct 05, 2018 | 4.244 | 4.420 | 4.080 | 4.080 | 44,472 | -0.06(-1.37%) |
Oct 04, 2018 | 4.137 | 4.312 | 4.125 | 4.137 | 79,054 | -0.03(-0.68%) |
Oct 03, 2018 | 4.210 | 4.324 | 4.137 | 4.165 | 54,510 | +0.03(+0.68%) |
Oct 02, 2018 | 4.443 | 4.443 | 4.108 | 4.137 | 47,864 | -0.24(-5.52%) |
Oct 01, 2018 | 4.193 | 4.533 | 3.938 | 4.378 | 100,923 | +0.10(+2.34%) |
Sep 28, 2018 | 4.250 | 4.397 | 4.193 | 4.278 | 20,471 | +0.00(+0.03%) |
Sep 27, 2018 | 4.165 | 4.505 | 4.137 | 4.277 | 62,880 | +0.12(+2.83%) |
Sep 26, 2018 | 4.335 | 4.363 | 3.927 | 4.159 | 101,864 | -0.09(-2.04%) |
Sep 25, 2018 | 4.206 | 5.649 | 4.071 | 4.246 | 172,437 | +0.14(+3.34%) |
Sep 24, 2018 | 4.159 | 4.159 | 4.108 | 4.108 | 1,473 | -0.03(-0.68%) |
Sep 21, 2018 | 4.137 | 4.142 | 4.023 | 4.137 | 19,941 | -0.30(-6.82%) |
Sep 20, 2018 | 4.193 | 4.439 | 4.103 | 4.439 | 3,780 | +0.26(+6.17%) |
Sep 19, 2018 | 4.256 | 4.681 | 4.091 | 4.181 | 6,907 | -0.07(-1.74%) |
Sep 18, 2018 | 4.528 | 4.528 | 4.256 | 4.256 | 11,238 | -0.16(-3.72%) |
Sep 17, 2018 | 4.533 | 4.533 | 4.420 | 4.420 | 6,902 | -0.11(-2.50%) |
Sep 14, 2018 | 4.550 | 4.564 | 4.533 | 4.533 | 6,529 | -0.03(-0.74%) |
Sep 13, 2018 | 4.590 | 4.630 | 4.567 | 4.567 | 3,344 | +0.00(+0.00%) |
Sep 12, 2018 | 4.573 | 4.885 | 4.533 | 4.567 | 8,107 | -0.01(-0.12%) |
Sep 11, 2018 | 4.719 | 4.746 | 4.573 | 4.573 | 4,164 | -0.24(-5.06%) |
Sep 10, 2018 | 4.930 | 4.930 | 4.816 | 4.816 | 4,242 | -0.04(-0.82%) |
Sep 07, 2018 | 4.533 | 4.958 | 4.533 | 4.856 | 2,647 | +0.52(+12.03%) |
Sep 06, 2018 | 4.335 | 4.479 | 4.335 | 4.335 | 7,782 | +0.03(+0.66%) |
Sep 05, 2018 | 4.477 | 4.528 | 4.267 | 4.307 | 15,842 | -0.27(-5.82%) |
Sep 04, 2018 | 5.083 | 5.083 | 4.573 | 4.573 | 15,540 | -0.41(-8.26%) |
Aug 31, 2018 | 4.985 | 4.985 | 4.985 | 0 | +0.17(+3.49%) | |
Aug 30, 2018 | 4.918 | 5.122 | 4.709 | 4.816 | 70,015 | -0.75(-13.44%) |
Aug 29, 2018 | 5.241 | 5.893 | 4.958 | 5.564 | 42,335 | +0.18(+3.37%) |
Aug 28, 2018 | 5.383 | 5.411 | 4.867 | 5.383 | 15,803 | -0.06(-1.04%) |
Aug 27, 2018 | 5.247 | 5.513 | 5.049 | 5.440 | 17,090 | +0.06(+1.05%) |
Aug 24, 2018 | 5.298 | 5.536 | 5.139 | 5.383 | 20,647 | +0.17(+3.18%) |
Aug 23, 2018 | 5.128 | 5.377 | 5.100 | 5.217 | 20,843 | -0.08(-1.55%) |
Aug 22, 2018 | 5.525 | 5.610 | 4.850 | 5.299 | 46,395 | -0.23(-4.08%) |
Aug 21, 2018 | 6.029 | 6.205 | 5.440 | 5.525 | 115,770 | -1.05(-15.95%) |
Aug 20, 2018 | 5.298 | 9.066 | 5.298 | 6.573 | 255,557 | +1.53(+30.34%) |
Aug 17, 2018 | 4.913 | 5.043 | 4.884 | 5.043 | 6,882 | +0.11(+2.30%) |
Aug 16, 2018 | 4.924 | 4.930 | 4.924 | 4.930 | 882 | -0.06(-1.14%) |
Aug 15, 2018 | 4.924 | 4.986 | 4.924 | 4.986 | 2,535 | -0.08(-1.65%) |
Aug 14, 2018 | 5.070 | 5.070 | 5.070 | 5.070 | 393 | -0.18(-3.38%) |
Aug 13, 2018 | 5.087 | 5.247 | 5.087 | 5.247 | 9,353 | +0.15(+2.89%) |
Aug 10, 2018 | 5.100 | 5.100 | 5.100 | 5.100 | 529 | -0.34(-6.25%) |
Aug 09, 2018 | 5.440 | 5.440 | 5.440 | 5.440 | 402 | -0.01(-0.21%) |
Aug 08, 2018 | 5.451 | 5.451 | 5.451 | 130 | +0.00(+0.00%) | |
Aug 07, 2018 | 5.383 | 5.468 | 5.383 | 5.451 | 3,273 | +0.62(+12.78%) |
Aug 06, 2018 | 5.417 | 5.428 | 4.833 | 4.833 | 2,940 | -0.69(-12.42%) |
Aug 03, 2018 | 5.451 | 5.519 | 5.451 | 5.519 | 1,588 | -0.03(-0.61%) |
Aug 02, 2018 | 5.513 | 5.553 | 5.468 | 5.553 | 1,552 | -0.07(-1.21%) |