Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 2.590 | 2.730 | 2.220 | 2.280 | 70,500 | -0.24(-9.52%) |
Nov 29, 2018 | 2.650 | 2.740 | 2.520 | 2.520 | 25,043 | -0.22(-8.03%) |
Nov 28, 2018 | 2.600 | 2.740 | 2.570 | 2.740 | 9,297 | +0.05(+1.76%) |
Nov 27, 2018 | 2.850 | 2.918 | 2.590 | 2.692 | 10,690 | -0.17(-5.86%) |
Nov 26, 2018 | 2.657 | 2.966 | 2.630 | 2.860 | 7,341 | +0.04(+1.42%) |
Nov 23, 2018 | 2.620 | 2.820 | 2.620 | 2.820 | 4,800 | +0.20(+7.63%) |
Nov 21, 2018 | 2.620 | 2.620 | 2.620 | 0 | -0.23(-8.07%) | |
Nov 20, 2018 | 2.804 | 2.960 | 2.804 | 2.850 | 1,848 | -0.02(-0.70%) |
Nov 19, 2018 | 2.790 | 3.017 | 2.790 | 2.870 | 4,397 | +0.07(+2.50%) |
Nov 16, 2018 | 2.880 | 2.880 | 2.780 | 2.800 | 3,200 | -0.10(-3.31%) |
Nov 15, 2018 | 2.720 | 2.960 | 2.713 | 2.896 | 2,628 | +0.06(+1.96%) |
Nov 14, 2018 | 2.812 | 2.890 | 2.812 | 2.840 | 1,260 | -0.01(-0.39%) |
Nov 13, 2018 | 3.013 | 3.013 | 2.851 | 2.851 | 7,469 | -0.10(-3.36%) |
Nov 12, 2018 | 2.905 | 3.100 | 2.905 | 2.950 | 7,287 | -0.22(-6.94%) |
Nov 09, 2018 | 3.196 | 3.205 | 3.095 | 3.170 | 5,900 | +0.00(+0.00%) |
Nov 08, 2018 | 3.930 | 4.080 | 3.150 | 3.170 | 94,035 | -0.26(-7.65%) |
Nov 07, 2018 | 3.750 | 3.750 | 3.400 | 3.433 | 8,959 | -0.39(-10.14%) |
Nov 06, 2018 | 3.650 | 3.920 | 3.650 | 3.820 | 1,222 | +0.02(+0.53%) |
Nov 05, 2018 | 4.250 | 4.250 | 3.800 | 3.800 | 4,881 | -0.02(-0.52%) |
Nov 02, 2018 | 3.750 | 3.820 | 3.750 | 3.820 | 1,600 | +0.10(+2.69%) |
Nov 01, 2018 | 3.869 | 3.869 | 3.720 | 3.720 | 1,305 | -0.20(-5.07%) |
Oct 31, 2018 | 4.240 | 4.240 | 3.900 | 3.919 | 5,803 | +0.04(+1.00%) |
Oct 30, 2018 | 3.980 | 3.980 | 3.805 | 3.880 | 2,347 | +0.08(+2.11%) |
Oct 29, 2018 | 3.800 | 3.800 | 3.800 | 3.800 | 289 | +0.00(+0.00%) |
Oct 26, 2018 | 3.790 | 3.940 | 3.550 | 3.800 | 3,300 | -0.18(-4.52%) |
Oct 25, 2018 | 3.960 | 4.000 | 3.629 | 3.980 | 768 | +0.03(+0.72%) |
Oct 24, 2018 | 4.460 | 4.460 | 3.320 | 3.952 | 12,081 | -0.39(-8.95%) |
Oct 23, 2018 | 4.375 | 4.375 | 4.340 | 4.340 | 444 | +0.10(+2.36%) |
Oct 22, 2018 | 4.240 | 4.240 | 4.240 | 4.240 | 442 | -0.08(-1.85%) |
Oct 19, 2018 | 4.170 | 4.350 | 4.170 | 4.320 | 1,200 | +0.21(+5.11%) |
Oct 18, 2018 | 4.350 | 4.535 | 4.110 | 4.110 | 12,416 | -0.24(-5.52%) |
Oct 17, 2018 | 4.350 | 4.710 | 4.350 | 4.350 | 9,859 | +0.02(+0.46%) |
Oct 16, 2018 | 4.100 | 4.330 | 4.100 | 4.330 | 238 | +0.28(+6.91%) |
Oct 15, 2018 | 4.170 | 4.280 | 4.050 | 4.050 | 2,311 | -0.30(-6.90%) |
Oct 12, 2018 | 4.320 | 4.350 | 4.230 | 4.350 | 1,300 | -0.06(-1.36%) |
Oct 11, 2018 | 4.301 | 4.410 | 4.210 | 4.410 | 3,244 | +0.36(+8.89%) |
Oct 10, 2018 | 4.205 | 4.305 | 4.050 | 4.050 | 1,184 | -0.18(-4.26%) |
Oct 09, 2018 | 4.389 | 4.389 | 4.230 | 4.230 | 2,365 | +0.13(+3.17%) |
Oct 08, 2018 | 4.150 | 4.150 | 4.100 | 4.100 | 2,115 | -0.42(-9.29%) |
Oct 05, 2018 | 4.250 | 4.520 | 4.110 | 4.520 | 4,100 | +0.19(+4.46%) |
Oct 04, 2018 | 4.400 | 4.420 | 4.300 | 4.327 | 2,477 | -0.05(-1.16%) |
Oct 03, 2018 | 4.400 | 4.510 | 4.140 | 4.378 | 6,399 | +0.03(+0.63%) |
Oct 02, 2018 | 4.200 | 4.405 | 4.200 | 4.350 | 3,111 | +0.09(+2.11%) |
Oct 01, 2018 | 4.250 | 4.400 | 4.250 | 4.260 | 2,553 | -0.19(-4.27%) |
Sep 28, 2018 | 4.450 | 4.450 | 4.450 | 4.450 | 200 | +0.07(+1.60%) |
Sep 27, 2018 | 4.380 | 4.380 | 4.380 | 4.380 | 391 | -0.07(-1.57%) |
Sep 26, 2018 | 5.000 | 5.000 | 4.410 | 4.450 | 2,181 | -0.45(-9.18%) |
Sep 25, 2018 | 4.665 | 4.918 | 4.665 | 4.900 | 662 | +0.45(+10.11%) |
Sep 24, 2018 | 4.460 | 4.850 | 4.400 | 4.450 | 7,792 | -0.32(-6.71%) |
Sep 21, 2018 | 4.240 | 4.770 | 4.180 | 4.770 | 5,300 | +0.57(+13.57%) |
Sep 20, 2018 | 4.170 | 4.311 | 4.170 | 4.200 | 3,249 | -0.03(-0.71%) |
Sep 19, 2018 | 4.300 | 4.530 | 4.170 | 4.230 | 14,398 | +0.01(+0.24%) |
Sep 18, 2018 | 4.180 | 4.370 | 4.180 | 4.220 | 1,443 | -0.19(-4.31%) |
Sep 17, 2018 | 4.480 | 4.531 | 4.101 | 4.410 | 5,400 | -0.09(-2.00%) |
Sep 14, 2018 | 4.500 | 4.550 | 4.330 | 4.500 | 6,100 | +0.05(+1.12%) |
Sep 13, 2018 | 4.700 | 4.845 | 4.450 | 4.450 | 7,351 | -0.38(-7.87%) |
Sep 12, 2018 | 4.870 | 4.980 | 4.700 | 4.830 | 7,384 | -0.15(-3.01%) |
Sep 11, 2018 | 5.090 | 5.153 | 4.560 | 4.980 | 13,917 | -0.15(-2.92%) |
Sep 10, 2018 | 5.250 | 5.333 | 4.830 | 5.130 | 7,305 | -0.07(-1.42%) |
Sep 07, 2018 | 4.940 | 5.204 | 4.775 | 5.204 | 7,900 | -0.04(-0.69%) |
Sep 06, 2018 | 5.110 | 5.280 | 5.000 | 5.240 | 6,001 | +0.01(+0.19%) |
Sep 05, 2018 | 5.257 | 5.487 | 5.070 | 5.230 | 6,447 | -0.11(-2.11%) |