Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 2.420 | 2.530 | 2.310 | 2.370 | 91,316 | -0.09(-3.66%) |
Oct 30, 2018 | 2.560 | 2.560 | 2.400 | 2.460 | 177,297 | -0.10(-3.91%) |
Oct 29, 2018 | 2.820 | 2.820 | 2.530 | 2.560 | 45,201 | -0.14(-5.19%) |
Oct 26, 2018 | 2.670 | 2.710 | 2.550 | 2.700 | 116,564 | +0.05(+1.89%) |
Oct 25, 2018 | 2.710 | 2.820 | 2.650 | 2.650 | 68,195 | -0.11(-3.99%) |
Oct 24, 2018 | 2.860 | 2.880 | 2.650 | 2.760 | 124,795 | -0.09(-3.16%) |
Oct 23, 2018 | 2.900 | 2.950 | 2.760 | 2.850 | 145,832 | -0.20(-6.56%) |
Oct 22, 2018 | 3.000 | 3.050 | 2.960 | 3.050 | 50,689 | +0.04(+1.33%) |
Oct 19, 2018 | 2.920 | 3.010 | 2.920 | 3.010 | 45,324 | -0.01(-0.33%) |
Oct 18, 2018 | 3.020 | 3.040 | 2.950 | 3.020 | 128,300 | +0.00(+0.00%) |
Oct 17, 2018 | 2.990 | 3.090 | 2.950 | 3.020 | 185,564 | +0.02(+0.67%) |
Oct 16, 2018 | 3.000 | 3.040 | 3.000 | 3.000 | 54,703 | -0.01(-0.33%) |
Oct 15, 2018 | 3.040 | 3.050 | 2.980 | 3.010 | 76,771 | -0.01(-0.33%) |
Oct 12, 2018 | 3.140 | 3.140 | 2.930 | 3.020 | 136,738 | -0.06(-1.95%) |
Oct 11, 2018 | 3.140 | 3.310 | 3.010 | 3.080 | 94,765 | -0.22(-6.67%) |
Oct 10, 2018 | 3.350 | 3.350 | 3.130 | 3.300 | 180,112 | -0.15(-4.35%) |
Oct 09, 2018 | 3.430 | 3.450 | 3.280 | 3.450 | 130,186 | +0.01(+0.29%) |
Oct 05, 2018 | 3.440 | 3.440 | 3.440 | 0 | -0.67(-16.30%) | |
Oct 04, 2018 | 4.200 | 4.210 | 4.100 | 4.110 | 30,064 | -0.11(-2.61%) |
Oct 03, 2018 | 4.300 | 4.300 | 4.220 | 4.220 | 11,895 | -0.04(-0.94%) |
Oct 02, 2018 | 4.300 | 4.370 | 4.260 | 4.260 | 60,648 | -0.04(-0.93%) |
Oct 01, 2018 | 4.270 | 4.330 | 4.270 | 4.300 | 17,236 | +0.09(+2.14%) |
Sep 28, 2018 | 4.250 | 4.250 | 4.160 | 4.210 | 55,522 | -0.01(-0.24%) |
Sep 27, 2018 | 4.200 | 4.300 | 4.190 | 4.220 | 46,444 | -0.02(-0.47%) |
Sep 26, 2018 | 4.330 | 4.330 | 4.230 | 4.240 | 149,614 | -0.08(-1.85%) |
Sep 25, 2018 | 4.380 | 4.390 | 4.320 | 4.320 | 11,799 | -0.08(-1.82%) |
Sep 24, 2018 | 4.400 | 4.450 | 4.360 | 4.400 | 31,123 | +0.06(+1.38%) |
Sep 21, 2018 | 4.410 | 4.410 | 4.310 | 4.340 | 103,560 | -0.02(-0.46%) |
Sep 20, 2018 | 4.500 | 4.500 | 4.350 | 4.360 | 11,740 | -0.14(-3.11%) |
Sep 19, 2018 | 4.470 | 4.520 | 4.440 | 4.500 | 18,669 | +0.09(+2.04%) |
Sep 18, 2018 | 4.400 | 4.510 | 4.350 | 4.410 | 114,146 | +0.07(+1.61%) |
Sep 17, 2018 | 4.400 | 4.500 | 4.330 | 4.340 | 159,886 | -0.07(-1.59%) |
Sep 14, 2018 | 4.360 | 4.470 | 4.360 | 4.410 | 29,070 | -0.05(-1.12%) |
Sep 13, 2018 | 4.460 | 4.510 | 4.440 | 4.460 | 90,537 | -0.02(-0.45%) |
Sep 12, 2018 | 4.530 | 4.530 | 4.430 | 4.480 | 54,809 | +0.11(+2.52%) |
Sep 11, 2018 | 4.330 | 4.380 | 4.300 | 4.370 | 20,950 | +0.03(+0.69%) |
Sep 10, 2018 | 4.260 | 4.400 | 4.250 | 4.340 | 40,600 | +0.03(+0.70%) |
Sep 07, 2018 | 4.280 | 4.330 | 4.120 | 4.310 | 49,225 | +0.00(+0.00%) |
Sep 06, 2018 | 4.260 | 4.350 | 4.150 | 4.310 | 64,775 | +0.11(+2.62%) |
Sep 05, 2018 | 4.420 | 4.420 | 4.150 | 4.200 | 72,670 | -0.21(-4.76%) |
Sep 04, 2018 | 4.750 | 4.750 | 4.350 | 4.410 | 70,201 | -0.28(-5.97%) |
Aug 31, 2018 | 4.690 | 4.690 | 4.690 | 0 | -0.09(-1.88%) | |
Aug 30, 2018 | 4.870 | 4.910 | 4.590 | 4.780 | 48,735 | -0.10(-2.05%) |
Aug 29, 2018 | 4.930 | 4.930 | 4.680 | 4.880 | 74,150 | -0.06(-1.21%) |
Aug 28, 2018 | 4.980 | 4.980 | 4.920 | 4.940 | 25,836 | -0.05(-1.00%) |
Aug 27, 2018 | 5.060 | 5.080 | 4.980 | 4.990 | 16,530 | -0.04(-0.80%) |
Aug 24, 2018 | 5.050 | 5.130 | 4.980 | 5.030 | 48,214 | +0.03(+0.60%) |
Aug 23, 2018 | 4.980 | 5.040 | 4.970 | 5.000 | 24,990 | -0.01(-0.20%) |
Aug 22, 2018 | 4.900 | 5.020 | 4.900 | 5.010 | 48,666 | +0.13(+2.66%) |
Aug 21, 2018 | 5.040 | 5.100 | 4.870 | 4.880 | 65,200 | -0.17(-3.37%) |
Aug 20, 2018 | 4.900 | 5.160 | 4.900 | 5.050 | 25,725 | +0.04(+0.80%) |
Aug 17, 2018 | 4.870 | 5.020 | 4.870 | 5.010 | 19,261 | +0.15(+3.09%) |
Aug 16, 2018 | 4.940 | 4.950 | 4.840 | 4.860 | 28,786 | -0.06(-1.22%) |
Aug 15, 2018 | 5.150 | 5.160 | 4.850 | 4.920 | 37,267 | -0.26(-5.02%) |
Aug 14, 2018 | 5.250 | 5.250 | 5.130 | 5.180 | 18,702 | -0.04(-0.77%) |
Aug 13, 2018 | 5.160 | 5.290 | 5.160 | 5.220 | 19,055 | +0.04(+0.77%) |
Aug 10, 2018 | 5.130 | 5.200 | 5.120 | 5.180 | 17,700 | -0.02(-0.38%) |
Aug 09, 2018 | 5.150 | 5.200 | 5.150 | 5.200 | 13,311 | +0.02(+0.39%) |
Aug 08, 2018 | 5.150 | 5.200 | 5.130 | 5.180 | 18,530 | +0.00(+0.00%) |
Aug 07, 2018 | 5.270 | 5.270 | 5.150 | 5.180 | 18,010 | -0.03(-0.58%) |
Aug 03, 2018 | 5.210 | 5.210 | 5.210 | 0 | -0.12(-2.25%) | |
Aug 02, 2018 | 5.190 | 5.360 | 5.170 | 5.330 | 28,300 | +0.09(+1.72%) |