Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 4.212 | 4.234 | 4.123 | 4.138 | 104,286 | -0.03(-0.71%) |
Nov 29, 2018 | 4.234 | 4.316 | 4.109 | 4.168 | 156,175 | -0.08(-1.92%) |
Nov 28, 2018 | 4.197 | 4.264 | 4.197 | 4.249 | 68,433 | +0.06(+1.41%) |
Nov 27, 2018 | 4.242 | 4.264 | 4.153 | 4.190 | 97,218 | -0.04(-1.05%) |
Nov 26, 2018 | 4.220 | 4.264 | 4.220 | 4.234 | 43,724 | +0.03(+0.70%) |
Nov 23, 2018 | 4.220 | 4.234 | 4.205 | 4.205 | 9,185 | -0.01(-0.35%) |
Nov 21, 2018 | 4.220 | 4.220 | 4.220 | 0 | +0.03(+0.71%) | |
Nov 20, 2018 | 4.205 | 4.234 | 4.183 | 4.190 | 98,859 | -0.04(-1.05%) |
Nov 19, 2018 | 4.249 | 4.301 | 4.220 | 4.234 | 40,901 | -0.03(-0.69%) |
Nov 16, 2018 | 4.257 | 4.264 | 4.153 | 4.264 | 123,873 | -0.01(-0.17%) |
Nov 15, 2018 | 4.294 | 4.302 | 4.223 | 4.271 | 222,808 | -0.04(-1.03%) |
Nov 14, 2018 | 4.272 | 4.316 | 4.265 | 4.316 | 81,897 | +0.04(+1.04%) |
Nov 13, 2018 | 4.301 | 4.308 | 4.257 | 4.271 | 47,791 | -0.04(-0.86%) |
Nov 12, 2018 | 4.323 | 4.323 | 4.264 | 4.308 | 44,868 | -0.02(-0.51%) |
Nov 09, 2018 | 4.323 | 4.331 | 4.264 | 4.331 | 52,683 | +0.03(+0.60%) |
Nov 08, 2018 | 4.338 | 4.338 | 4.294 | 4.305 | 50,911 | -0.03(-0.77%) |
Nov 07, 2018 | 4.331 | 4.345 | 4.271 | 4.338 | 36,623 | +0.02(+0.51%) |
Nov 06, 2018 | 4.353 | 4.353 | 4.279 | 4.316 | 39,170 | -0.01(-0.17%) |
Nov 05, 2018 | 4.257 | 4.368 | 4.257 | 4.323 | 141,999 | +0.09(+2.10%) |
Nov 02, 2018 | 4.316 | 4.316 | 4.234 | 4.234 | 90,237 | -0.09(-2.05%) |
Nov 01, 2018 | 4.331 | 4.353 | 4.264 | 4.323 | 220,274 | +0.07(+1.74%) |
Oct 31, 2018 | 4.301 | 4.368 | 4.234 | 4.249 | 314,563 | +0.01(+0.35%) |
Oct 30, 2018 | 4.131 | 4.257 | 4.084 | 4.234 | 193,125 | +0.16(+3.81%) |
Oct 29, 2018 | 4.116 | 4.204 | 4.049 | 4.079 | 163,654 | -0.01(-0.18%) |
Oct 26, 2018 | 4.057 | 4.101 | 4.057 | 4.086 | 60,788 | +0.01(+0.36%) |
Oct 25, 2018 | 4.109 | 4.109 | 4.064 | 4.071 | 68,041 | -0.04(-0.90%) |
Oct 24, 2018 | 4.079 | 4.109 | 4.068 | 4.109 | 38,326 | +0.02(+0.54%) |
Oct 23, 2018 | 4.086 | 4.116 | 4.057 | 4.086 | 125,394 | -0.03(-0.72%) |
Oct 22, 2018 | 4.057 | 4.175 | 4.057 | 4.116 | 112,244 | +0.05(+1.28%) |
Oct 19, 2018 | 4.071 | 4.109 | 4.057 | 4.064 | 142,380 | -0.03(-0.72%) |
Oct 18, 2018 | 4.109 | 4.146 | 4.071 | 4.094 | 113,300 | -0.01(-0.36%) |
Oct 17, 2018 | 4.131 | 4.146 | 4.086 | 4.109 | 79,485 | +0.03(+0.73%) |
Oct 16, 2018 | 3.983 | 4.123 | 3.938 | 4.079 | 191,328 | +0.12(+2.99%) |
Oct 15, 2018 | 3.923 | 4.020 | 3.923 | 3.960 | 140,971 | +0.04(+1.13%) |
Oct 12, 2018 | 3.857 | 3.957 | 3.857 | 3.916 | 189,119 | +0.07(+1.73%) |
Oct 11, 2018 | 3.923 | 4.071 | 3.827 | 3.849 | 784,134 | -0.13(-3.35%) |
Oct 10, 2018 | 4.086 | 4.109 | 3.960 | 3.983 | 309,412 | -0.13(-3.06%) |
Oct 09, 2018 | 4.131 | 4.131 | 4.094 | 4.109 | 48,429 | -0.01(-0.36%) |
Oct 08, 2018 | 4.109 | 4.123 | 4.072 | 4.123 | 98,291 | +0.02(+0.54%) |
Oct 05, 2018 | 4.116 | 4.123 | 4.042 | 4.101 | 139,138 | -0.02(-0.54%) |
Oct 04, 2018 | 4.153 | 4.160 | 4.086 | 4.123 | 242,269 | -0.06(-1.42%) |
Oct 03, 2018 | 4.242 | 4.242 | 4.146 | 4.183 | 199,987 | -0.04(-0.88%) |
Oct 02, 2018 | 4.220 | 4.249 | 4.183 | 4.220 | 143,420 | +0.01(+0.35%) |
Oct 01, 2018 | 4.227 | 4.264 | 4.153 | 4.205 | 232,835 | -0.01(-0.35%) |
Sep 28, 2018 | 4.220 | 4.257 | 4.183 | 4.220 | 137,247 | -0.02(-0.44%) |
Sep 27, 2018 | 4.294 | 4.294 | 4.220 | 4.238 | 141,082 | +0.00(+0.00%) |
Sep 26, 2018 | 4.238 | 4.238 | 4.202 | 4.238 | 175,525 | +0.00(+0.00%) |
Sep 25, 2018 | 4.202 | 4.274 | 4.202 | 4.238 | 155,114 | +0.07(+1.74%) |
Sep 24, 2018 | 4.166 | 4.202 | 4.166 | 4.166 | 79,992 | +0.00(+0.00%) |
Sep 21, 2018 | 4.202 | 4.238 | 4.166 | 4.166 | 108,771 | -0.02(-0.43%) |
Sep 20, 2018 | 4.166 | 4.231 | 4.158 | 4.184 | 138,098 | +0.02(+0.43%) |
Sep 19, 2018 | 4.166 | 4.202 | 4.166 | 4.166 | 103,893 | -0.04(-0.86%) |
Sep 18, 2018 | 4.202 | 4.220 | 4.166 | 4.202 | 185,729 | +0.00(+0.00%) |
Sep 17, 2018 | 4.274 | 4.274 | 4.202 | 4.202 | 179,670 | -0.05(-1.28%) |
Sep 14, 2018 | 4.311 | 4.311 | 4.238 | 4.256 | 75,091 | -0.02(-0.42%) |
Sep 13, 2018 | 4.274 | 4.274 | 4.238 | 4.274 | 88,319 | +0.04(+0.85%) |
Sep 12, 2018 | 4.238 | 4.274 | 4.238 | 4.238 | 68,637 | -0.04(-0.85%) |
Sep 11, 2018 | 4.274 | 4.311 | 4.256 | 4.274 | 96,091 | +0.00(+0.00%) |
Sep 10, 2018 | 4.267 | 4.311 | 4.238 | 4.274 | 134,119 | +0.04(+0.85%) |
Sep 07, 2018 | 4.238 | 4.274 | 4.238 | 4.238 | 70,812 | -0.04(-0.85%) |
Sep 06, 2018 | 4.274 | 4.274 | 4.238 | 4.274 | 56,361 | +0.05(+1.29%) |
Sep 05, 2018 | 4.238 | 4.311 | 4.220 | 4.220 | 82,063 | -0.04(-0.85%) |