Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 3.645 | 3.645 | 3.465 | 3.607 | 408,697 | +0.03(+0.79%) |
Nov 29, 2018 | 3.645 | 3.682 | 3.522 | 3.579 | 294,204 | -0.03(-0.79%) |
Nov 28, 2018 | 3.484 | 3.654 | 3.409 | 3.607 | 392,473 | +0.12(+3.52%) |
Nov 27, 2018 | 3.579 | 3.645 | 3.484 | 3.484 | 257,879 | -0.12(-3.40%) |
Nov 26, 2018 | 3.626 | 3.673 | 3.607 | 3.607 | 241,695 | -0.02(-0.52%) |
Nov 23, 2018 | 3.692 | 3.692 | 3.588 | 3.626 | 154,307 | -0.08(-2.04%) |
Nov 21, 2018 | 3.701 | 3.701 | 3.701 | 0 | +0.14(+3.98%) | |
Nov 20, 2018 | 3.758 | 3.777 | 3.541 | 3.560 | 478,307 | -0.15(-4.07%) |
Nov 19, 2018 | 3.664 | 3.730 | 3.654 | 3.711 | 418,588 | +0.01(+0.26%) |
Nov 16, 2018 | 3.682 | 3.749 | 3.682 | 3.701 | 634,598 | +0.02(+0.51%) |
Nov 15, 2018 | 3.730 | 3.767 | 3.607 | 3.682 | 523,434 | -0.03(-0.76%) |
Nov 14, 2018 | 3.626 | 3.739 | 3.612 | 3.711 | 400,021 | +0.07(+1.81%) |
Nov 13, 2018 | 3.739 | 3.767 | 3.588 | 3.645 | 469,026 | -0.10(-2.77%) |
Nov 12, 2018 | 3.852 | 3.881 | 3.692 | 3.749 | 324,740 | -0.12(-3.17%) |
Nov 09, 2018 | 3.947 | 4.003 | 3.824 | 3.871 | 451,166 | -0.13(-3.30%) |
Nov 08, 2018 | 3.919 | 4.022 | 3.786 | 4.003 | 467,689 | +0.08(+1.97%) |
Nov 07, 2018 | 3.926 | 3.936 | 3.813 | 3.926 | 496,861 | +0.03(+0.73%) |
Nov 06, 2018 | 3.964 | 4.030 | 3.879 | 3.898 | 273,991 | -0.08(-1.90%) |
Nov 05, 2018 | 3.945 | 4.058 | 3.936 | 3.973 | 370,008 | +0.03(+0.72%) |
Nov 02, 2018 | 4.200 | 4.200 | 3.926 | 3.945 | 772,967 | -0.25(-5.86%) |
Nov 01, 2018 | 4.171 | 4.318 | 4.134 | 4.190 | 712,314 | +0.10(+2.54%) |
Oct 31, 2018 | 4.870 | 4.936 | 4.020 | 4.087 | 1,558,423 | -0.87(-17.52%) |
Oct 30, 2018 | 4.974 | 5.144 | 4.917 | 4.955 | 353,976 | -0.09(-1.87%) |
Oct 29, 2018 | 5.200 | 5.257 | 4.974 | 5.049 | 325,094 | -0.17(-3.26%) |
Oct 26, 2018 | 5.115 | 5.323 | 5.096 | 5.219 | 321,690 | +0.09(+1.84%) |
Oct 25, 2018 | 5.474 | 5.474 | 5.077 | 5.125 | 515,040 | -0.29(-5.40%) |
Oct 24, 2018 | 5.625 | 5.653 | 5.332 | 5.417 | 365,596 | -0.19(-3.37%) |
Oct 23, 2018 | 5.832 | 5.851 | 5.543 | 5.606 | 390,950 | +0.06(+1.02%) |
Oct 22, 2018 | 5.644 | 5.644 | 5.446 | 5.549 | 189,437 | -0.08(-1.34%) |
Oct 19, 2018 | 5.483 | 5.672 | 5.427 | 5.625 | 434,959 | +0.12(+2.23%) |
Oct 18, 2018 | 5.615 | 5.634 | 5.464 | 5.502 | 433,055 | -0.14(-2.51%) |
Oct 17, 2018 | 5.766 | 5.880 | 5.597 | 5.644 | 461,138 | -0.18(-3.08%) |
Oct 16, 2018 | 5.955 | 6.059 | 5.634 | 5.823 | 658,832 | -0.10(-1.75%) |
Oct 15, 2018 | 5.521 | 5.955 | 5.464 | 5.927 | 1,380,211 | +0.51(+9.41%) |
Oct 12, 2018 | 5.247 | 5.474 | 5.106 | 5.417 | 709,074 | +0.21(+3.99%) |
Oct 11, 2018 | 4.936 | 5.351 | 4.898 | 5.210 | 513,849 | +0.33(+6.77%) |
Oct 10, 2018 | 4.860 | 4.926 | 4.785 | 4.879 | 241,805 | +0.04(+0.82%) |
Oct 09, 2018 | 4.962 | 5.028 | 4.821 | 4.840 | 303,398 | -0.11(-2.29%) |
Oct 08, 2018 | 4.717 | 4.972 | 4.717 | 4.953 | 346,777 | +0.09(+1.94%) |
Oct 05, 2018 | 4.925 | 4.972 | 4.811 | 4.859 | 238,075 | -0.07(-1.34%) |
Oct 04, 2018 | 4.840 | 5.000 | 4.802 | 4.925 | 414,060 | +0.08(+1.75%) |
Oct 03, 2018 | 4.821 | 4.849 | 4.777 | 4.840 | 204,921 | +0.06(+1.18%) |
Oct 02, 2018 | 4.774 | 4.887 | 4.764 | 4.783 | 242,348 | +0.05(+1.00%) |
Oct 01, 2018 | 4.868 | 4.877 | 4.736 | 4.736 | 205,156 | -0.11(-2.33%) |
Sep 28, 2018 | 4.745 | 4.887 | 4.717 | 4.849 | 260,017 | +0.10(+2.19%) |
Sep 27, 2018 | 4.708 | 4.830 | 4.689 | 4.745 | 344,186 | +0.03(+0.60%) |
Sep 26, 2018 | 4.811 | 4.821 | 4.717 | 4.717 | 304,302 | -0.10(-2.15%) |
Sep 25, 2018 | 4.792 | 4.925 | 4.783 | 4.821 | 247,289 | +0.04(+0.79%) |
Sep 24, 2018 | 4.821 | 4.972 | 4.750 | 4.783 | 298,106 | -0.04(-0.78%) |
Sep 21, 2018 | 4.811 | 4.953 | 4.745 | 4.821 | 849,906 | -0.06(-1.16%) |
Sep 20, 2018 | 4.906 | 5.019 | 4.840 | 4.877 | 335,358 | +0.01(+0.19%) |
Sep 19, 2018 | 4.906 | 5.028 | 4.840 | 4.868 | 453,547 | +0.02(+0.39%) |
Sep 18, 2018 | 4.830 | 4.887 | 4.767 | 4.849 | 278,284 | +0.06(+1.18%) |
Sep 17, 2018 | 4.802 | 4.830 | 4.642 | 4.792 | 507,307 | +0.04(+0.79%) |
Sep 14, 2018 | 4.792 | 4.859 | 4.755 | 4.755 | 277,931 | -0.07(-1.37%) |
Sep 13, 2018 | 4.887 | 4.887 | 4.736 | 4.821 | 272,639 | +0.03(+0.59%) |
Sep 12, 2018 | 4.689 | 4.849 | 4.595 | 4.792 | 396,990 | +0.13(+2.83%) |
Sep 11, 2018 | 4.509 | 4.698 | 4.462 | 4.660 | 310,672 | +0.09(+2.07%) |
Sep 10, 2018 | 4.717 | 4.774 | 4.472 | 4.566 | 538,362 | -0.09(-1.98%) |
Sep 07, 2018 | 4.715 | 4.762 | 4.649 | 4.659 | 227,249 | -0.08(-1.79%) |
Sep 06, 2018 | 4.809 | 4.941 | 4.659 | 4.743 | 293,942 | -0.05(-0.98%) |
Sep 05, 2018 | 4.743 | 4.852 | 4.725 | 4.791 | 233,156 | +0.05(+0.99%) |