Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 3.950 | 4.470 | 3.900 | 4.400 | 675,655 | +0.53(+13.70%) |
Oct 30, 2018 | 3.710 | 3.900 | 3.670 | 3.870 | 217,417 | +0.15(+4.03%) |
Oct 29, 2018 | 3.830 | 3.950 | 3.640 | 3.720 | 253,315 | -0.10(-2.62%) |
Oct 26, 2018 | 3.830 | 3.890 | 3.700 | 3.820 | 222,441 | -0.03(-0.78%) |
Oct 25, 2018 | 3.770 | 3.900 | 3.680 | 3.850 | 230,540 | +0.18(+4.90%) |
Oct 24, 2018 | 3.780 | 3.830 | 3.660 | 3.670 | 216,196 | -0.11(-2.91%) |
Oct 23, 2018 | 3.960 | 3.960 | 3.730 | 3.780 | 212,916 | -0.19(-4.79%) |
Oct 22, 2018 | 3.860 | 4.060 | 3.850 | 3.970 | 247,234 | +0.13(+3.39%) |
Oct 19, 2018 | 3.890 | 3.990 | 3.780 | 3.840 | 182,854 | -0.02(-0.52%) |
Oct 18, 2018 | 4.100 | 4.100 | 3.850 | 3.860 | 357,834 | -0.27(-6.54%) |
Oct 17, 2018 | 4.280 | 4.280 | 4.070 | 4.130 | 258,018 | -0.13(-3.05%) |
Oct 16, 2018 | 4.150 | 4.290 | 4.150 | 4.260 | 383,991 | +0.05(+1.19%) |
Oct 15, 2018 | 4.210 | 4.220 | 4.080 | 4.210 | 157,333 | +0.06(+1.45%) |
Oct 12, 2018 | 4.260 | 4.300 | 4.110 | 4.150 | 283,768 | -0.03(-0.72%) |
Oct 11, 2018 | 4.170 | 4.310 | 4.060 | 4.180 | 630,497 | -0.12(-2.79%) |
Oct 10, 2018 | 4.750 | 4.790 | 4.220 | 4.300 | 808,591 | -0.38(-8.12%) |
Oct 09, 2018 | 4.480 | 4.790 | 4.390 | 4.680 | 665,570 | +0.38(+8.84%) |
Oct 05, 2018 | 4.300 | 4.300 | 4.300 | 0 | -0.15(-3.37%) | |
Oct 04, 2018 | 4.420 | 4.630 | 4.370 | 4.450 | 338,755 | +0.06(+1.37%) |
Oct 03, 2018 | 4.270 | 4.520 | 4.270 | 4.390 | 622,909 | +0.15(+3.54%) |
Oct 02, 2018 | 4.250 | 4.320 | 4.100 | 4.240 | 216,460 | +0.09(+2.17%) |
Oct 01, 2018 | 4.310 | 4.310 | 4.110 | 4.150 | 192,630 | -0.07(-1.66%) |
Sep 28, 2018 | 4.250 | 4.370 | 4.210 | 4.220 | 244,427 | +0.01(+0.24%) |
Sep 27, 2018 | 4.130 | 4.330 | 4.080 | 4.210 | 341,869 | +0.29(+7.40%) |
Sep 26, 2018 | 4.000 | 4.010 | 3.890 | 3.920 | 90,342 | -0.08(-2.00%) |
Sep 25, 2018 | 4.020 | 4.140 | 3.950 | 4.000 | 121,771 | -0.05(-1.23%) |
Sep 24, 2018 | 4.030 | 4.210 | 3.950 | 4.050 | 248,433 | -0.15(-3.57%) |
Sep 21, 2018 | 4.250 | 4.270 | 4.140 | 4.200 | 120,972 | -0.03(-0.71%) |
Sep 20, 2018 | 4.240 | 4.280 | 4.160 | 4.230 | 114,594 | -0.01(-0.24%) |
Sep 19, 2018 | 4.170 | 4.390 | 4.170 | 4.240 | 302,712 | +0.05(+1.19%) |
Sep 18, 2018 | 3.970 | 4.270 | 3.970 | 4.190 | 478,902 | +0.17(+4.23%) |
Sep 17, 2018 | 4.060 | 4.150 | 4.010 | 4.020 | 104,875 | -0.09(-2.19%) |
Sep 14, 2018 | 4.190 | 4.190 | 4.060 | 4.110 | 85,826 | -0.04(-0.96%) |
Sep 13, 2018 | 4.100 | 4.230 | 3.980 | 4.150 | 250,800 | +0.09(+2.22%) |
Sep 12, 2018 | 3.720 | 4.110 | 3.710 | 4.060 | 236,976 | +0.36(+9.73%) |
Sep 11, 2018 | 3.680 | 3.770 | 3.640 | 3.700 | 107,385 | +0.01(+0.27%) |
Sep 10, 2018 | 3.820 | 3.900 | 3.680 | 3.690 | 147,566 | -0.10(-2.64%) |
Sep 07, 2018 | 3.750 | 3.820 | 3.570 | 3.790 | 224,747 | -0.01(-0.26%) |
Sep 06, 2018 | 3.940 | 4.060 | 3.760 | 3.800 | 156,798 | -0.15(-3.80%) |
Sep 05, 2018 | 4.120 | 4.140 | 3.880 | 3.950 | 215,455 | -0.18(-4.36%) |
Sep 04, 2018 | 4.150 | 4.230 | 4.110 | 4.130 | 124,898 | -0.01(-0.24%) |
Aug 31, 2018 | 4.140 | 4.140 | 4.140 | 0 | +0.05(+1.22%) | |
Aug 30, 2018 | 4.200 | 4.230 | 4.060 | 4.090 | 109,268 | -0.09(-2.15%) |
Aug 29, 2018 | 4.100 | 4.210 | 4.050 | 4.180 | 156,019 | +0.03(+0.72%) |
Aug 28, 2018 | 4.070 | 4.210 | 4.050 | 4.150 | 165,202 | +0.02(+0.48%) |
Aug 27, 2018 | 4.200 | 4.300 | 4.030 | 4.130 | 325,488 | -0.11(-2.59%) |
Aug 24, 2018 | 4.350 | 4.370 | 4.220 | 4.240 | 161,529 | -0.07(-1.62%) |
Aug 23, 2018 | 4.340 | 4.640 | 4.260 | 4.310 | 459,297 | +0.01(+0.23%) |
Aug 22, 2018 | 4.230 | 4.310 | 4.180 | 4.300 | 164,418 | +0.07(+1.65%) |
Aug 21, 2018 | 4.260 | 4.310 | 4.210 | 4.230 | 97,697 | -0.04(-0.94%) |
Aug 20, 2018 | 4.380 | 4.410 | 4.220 | 4.270 | 226,217 | -0.05(-1.16%) |
Aug 17, 2018 | 4.300 | 4.440 | 4.260 | 4.320 | 132,401 | -0.05(-1.14%) |
Aug 16, 2018 | 4.330 | 4.480 | 4.320 | 4.370 | 184,183 | +0.05(+1.16%) |
Aug 15, 2018 | 4.400 | 4.650 | 4.130 | 4.320 | 502,057 | -0.07(-1.59%) |
Aug 14, 2018 | 4.020 | 4.450 | 3.980 | 4.390 | 360,822 | +0.37(+9.20%) |
Aug 13, 2018 | 4.060 | 4.150 | 3.930 | 4.020 | 281,071 | -0.05(-1.23%) |
Aug 10, 2018 | 4.210 | 4.250 | 4.050 | 4.070 | 204,314 | -0.14(-3.33%) |
Aug 09, 2018 | 4.280 | 4.330 | 4.160 | 4.210 | 233,588 | -0.11(-2.55%) |
Aug 08, 2018 | 4.350 | 4.450 | 4.210 | 4.320 | 194,790 | -0.09(-2.04%) |
Aug 07, 2018 | 4.410 | 4.600 | 4.340 | 4.410 | 477,653 | -0.12(-2.65%) |
Aug 03, 2018 | 4.530 | 4.530 | 4.530 | 0 | +0.61(+15.56%) | |
Aug 02, 2018 | 3.800 | 3.920 | 3.790 | 3.920 | 207,575 | +0.10(+2.62%) |