Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 4.190 | 4.410 | 4.120 | 4.360 | 144,603 | +0.20(+4.81%) |
Nov 29, 2018 | 4.220 | 4.290 | 4.080 | 4.160 | 117,846 | -0.09(-2.12%) |
Nov 28, 2018 | 4.120 | 4.290 | 4.000 | 4.250 | 229,656 | +0.16(+3.91%) |
Nov 27, 2018 | 4.090 | 4.130 | 3.970 | 4.090 | 201,227 | +0.01(+0.25%) |
Nov 26, 2018 | 4.180 | 4.310 | 4.020 | 4.080 | 138,414 | -0.09(-2.16%) |
Nov 23, 2018 | 4.250 | 4.250 | 4.090 | 4.170 | 127,921 | -0.09(-2.11%) |
Nov 22, 2018 | 4.270 | 4.290 | 4.120 | 4.260 | 52,204 | -0.03(-0.70%) |
Nov 21, 2018 | 4.290 | 4.500 | 4.250 | 4.290 | 372,808 | +0.05(+1.18%) |
Nov 20, 2018 | 4.190 | 4.260 | 3.950 | 4.240 | 296,359 | +0.03(+0.71%) |
Nov 19, 2018 | 4.260 | 4.430 | 4.150 | 4.210 | 260,958 | -0.03(-0.71%) |
Nov 16, 2018 | 4.330 | 4.330 | 4.130 | 4.240 | 166,135 | -0.09(-2.08%) |
Nov 15, 2018 | 4.020 | 4.430 | 4.020 | 4.330 | 390,756 | +0.28(+6.91%) |
Nov 14, 2018 | 4.290 | 4.320 | 3.970 | 4.050 | 309,597 | -0.15(-3.57%) |
Nov 13, 2018 | 4.400 | 4.500 | 4.170 | 4.200 | 354,459 | -0.21(-4.76%) |
Nov 12, 2018 | 4.800 | 4.800 | 4.390 | 4.410 | 479,387 | -0.39(-8.12%) |
Nov 09, 2018 | 4.910 | 5.000 | 4.640 | 4.800 | 415,746 | -0.05(-1.03%) |
Nov 08, 2018 | 4.990 | 5.160 | 4.810 | 4.850 | 439,678 | -0.16(-3.19%) |
Nov 07, 2018 | 4.900 | 5.110 | 4.890 | 5.010 | 557,596 | +0.15(+3.09%) |
Nov 06, 2018 | 5.240 | 5.380 | 4.750 | 4.860 | 1,167,972 | -0.49(-9.16%) |
Nov 05, 2018 | 4.480 | 5.360 | 4.230 | 5.350 | 1,162,111 | +0.81(+17.84%) |
Nov 02, 2018 | 4.430 | 4.630 | 4.420 | 4.540 | 319,271 | +0.14(+3.18%) |
Nov 01, 2018 | 4.400 | 4.550 | 4.240 | 4.400 | 311,077 | +0.00(+0.00%) |
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%) |