Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 4.108 | 4.141 | 4.069 | 4.075 | 66,510 | -0.03(-0.80%) |
Nov 29, 2018 | 4.155 | 4.161 | 4.108 | 4.108 | 21,463 | -0.01(-0.16%) |
Nov 28, 2018 | 4.168 | 4.168 | 4.115 | 4.115 | 13,985 | -0.03(-0.84%) |
Nov 27, 2018 | 4.150 | 4.150 | 4.150 | 4.150 | 347 | +0.00(+0.04%) |
Nov 26, 2018 | 4.155 | 4.221 | 4.148 | 4.148 | 10,201 | +0.03(+0.64%) |
Nov 23, 2018 | 4.115 | 4.128 | 4.108 | 4.121 | 24,487 | +0.01(+0.32%) |
Nov 21, 2018 | 4.108 | 4.108 | 4.108 | 0 | -0.01(-0.16%) | |
Nov 20, 2018 | 4.121 | 4.135 | 4.078 | 4.115 | 264,163 | -0.01(-0.16%) |
Nov 19, 2018 | 4.128 | 4.155 | 4.102 | 4.121 | 68,986 | -0.05(-1.11%) |
Nov 16, 2018 | 4.168 | 4.168 | 4.115 | 4.168 | 49,126 | +0.03(+0.80%) |
Nov 15, 2018 | 4.115 | 4.168 | 4.115 | 4.135 | 8,637 | +0.02(+0.48%) |
Nov 14, 2018 | 4.201 | 4.234 | 4.115 | 4.115 | 69,871 | -0.10(-2.35%) |
Nov 13, 2018 | 4.201 | 4.221 | 4.184 | 4.214 | 29,252 | -0.01(-0.16%) |
Nov 12, 2018 | 4.221 | 4.222 | 4.195 | 4.221 | 1,960 | +0.01(+0.16%) |
Nov 09, 2018 | 4.201 | 4.227 | 4.174 | 4.214 | 24,336 | -0.02(-0.47%) |
Nov 08, 2018 | 4.207 | 4.234 | 4.201 | 4.234 | 7,104 | +0.03(+0.79%) |
Nov 07, 2018 | 4.227 | 4.234 | 4.135 | 4.201 | 47,154 | +0.00(+0.00%) |
Nov 06, 2018 | 4.135 | 4.201 | 4.135 | 4.201 | 112,368 | +0.08(+1.93%) |
Nov 05, 2018 | 4.141 | 4.168 | 4.115 | 4.121 | 23,795 | -0.03(-0.64%) |
Nov 02, 2018 | 4.201 | 4.207 | 4.082 | 4.148 | 40,359 | -0.06(-1.42%) |
Nov 01, 2018 | 4.168 | 4.227 | 4.168 | 4.207 | 61,869 | +0.12(+3.06%) |
Oct 31, 2018 | 4.044 | 4.083 | 4.024 | 4.083 | 26,268 | +0.06(+1.60%) |
Oct 30, 2018 | 3.909 | 4.018 | 3.909 | 4.018 | 37,554 | +0.10(+2.46%) |
Oct 29, 2018 | 3.915 | 3.967 | 3.915 | 3.922 | 43,199 | -0.06(-1.61%) |
Oct 26, 2018 | 3.967 | 4.005 | 3.896 | 3.986 | 41,839 | +0.00(+0.00%) |
Oct 25, 2018 | 4.005 | 4.005 | 3.960 | 3.986 | 40,727 | -0.02(-0.48%) |
Oct 24, 2018 | 3.980 | 4.005 | 3.967 | 4.005 | 4,789 | +0.03(+0.65%) |
Oct 23, 2018 | 3.903 | 3.986 | 3.890 | 3.980 | 43,970 | +0.01(+0.32%) |
Oct 22, 2018 | 4.108 | 4.108 | 3.954 | 3.967 | 29,230 | -0.17(-4.19%) |
Oct 19, 2018 | 3.928 | 4.140 | 3.928 | 4.140 | 55,993 | +0.18(+4.55%) |
Oct 18, 2018 | 3.960 | 4.044 | 3.928 | 3.960 | 10,746 | -0.03(-0.81%) |
Oct 17, 2018 | 4.089 | 4.140 | 3.954 | 3.993 | 9,318 | -0.08(-1.90%) |
Oct 16, 2018 | 4.083 | 4.083 | 4.003 | 4.070 | 14,552 | +0.01(+0.16%) |
Oct 15, 2018 | 4.005 | 4.089 | 3.954 | 4.063 | 50,064 | +0.09(+2.27%) |
Oct 12, 2018 | 4.031 | 4.031 | 3.954 | 3.973 | 29,085 | -0.06(-1.44%) |
Oct 11, 2018 | 4.018 | 4.038 | 3.973 | 4.031 | 47,471 | +0.01(+0.32%) |
Oct 10, 2018 | 4.025 | 4.028 | 4.018 | 4.018 | 27,068 | -0.01(-0.32%) |
Oct 09, 2018 | 4.063 | 4.071 | 4.025 | 4.031 | 53,651 | -0.03(-0.63%) |
Oct 08, 2018 | 4.134 | 4.134 | 4.057 | 4.057 | 7,797 | -0.06(-1.56%) |
Oct 05, 2018 | 4.089 | 4.128 | 4.063 | 4.121 | 21,464 | +0.10(+2.56%) |
Oct 04, 2018 | 4.095 | 4.095 | 4.018 | 4.018 | 20,977 | -0.06(-1.57%) |
Oct 03, 2018 | 4.089 | 4.140 | 4.070 | 4.083 | 48,389 | -0.01(-0.16%) |
Oct 02, 2018 | 4.089 | 4.102 | 4.083 | 4.089 | 13,444 | -0.01(-0.14%) |
Oct 01, 2018 | 4.041 | 4.095 | 4.025 | 4.095 | 14,384 | +0.06(+1.58%) |
Sep 28, 2018 | 4.018 | 4.050 | 4.018 | 4.031 | 62,370 | +0.00(+0.00%) |
Sep 27, 2018 | 4.050 | 4.050 | 4.024 | 4.031 | 29,157 | -0.01(-0.16%) |
Sep 26, 2018 | 4.018 | 4.055 | 4.018 | 4.038 | 77,784 | -0.01(-0.32%) |
Sep 25, 2018 | 4.115 | 4.147 | 4.025 | 4.050 | 251,862 | -0.08(-1.87%) |
Sep 24, 2018 | 4.147 | 4.160 | 4.128 | 4.128 | 34,642 | -0.02(-0.47%) |
Sep 21, 2018 | 4.147 | 4.160 | 4.115 | 4.147 | 45,105 | +0.02(+0.47%) |
Sep 20, 2018 | 4.147 | 4.192 | 4.128 | 4.128 | 15,037 | -0.02(-0.47%) |
Sep 19, 2018 | 4.173 | 4.181 | 4.147 | 4.147 | 17,777 | -0.05(-1.23%) |
Sep 18, 2018 | 4.192 | 4.198 | 4.147 | 4.198 | 13,545 | +0.01(+0.15%) |
Sep 17, 2018 | 4.179 | 4.198 | 4.115 | 4.192 | 11,072 | +0.05(+1.24%) |
Sep 14, 2018 | 4.134 | 4.153 | 4.134 | 4.140 | 5,288 | -0.02(-0.46%) |
Sep 13, 2018 | 4.179 | 4.243 | 4.115 | 4.160 | 13,407 | +0.01(+0.31%) |
Sep 12, 2018 | 4.128 | 4.217 | 4.128 | 4.147 | 12,290 | +0.00(+0.00%) |
Sep 11, 2018 | 4.140 | 4.201 | 4.128 | 4.147 | 3,647 | -0.06(-1.53%) |
Sep 10, 2018 | 4.089 | 4.243 | 4.083 | 4.211 | 29,178 | +0.12(+2.99%) |
Sep 07, 2018 | 4.179 | 4.179 | 4.083 | 4.089 | 85,701 | -0.12(-2.90%) |
Sep 06, 2018 | 4.288 | 4.288 | 4.179 | 4.211 | 72,032 | -0.08(-1.90%) |
Sep 05, 2018 | 4.211 | 4.340 | 4.185 | 4.293 | 29,583 | +0.06(+1.32%) |