Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 3.170 | 3.190 | 3.150 | 3.190 | 7,141 | +0.09(+2.90%) |
Oct 30, 2018 | 3.230 | 3.230 | 3.100 | 3.100 | 3,642 | -0.15(-4.62%) |
Oct 29, 2018 | 3.320 | 3.386 | 3.250 | 3.250 | 3,993 | -0.10(-2.99%) |
Oct 26, 2018 | 3.270 | 3.420 | 3.270 | 3.350 | 6,500 | +0.08(+2.45%) |
Oct 25, 2018 | 3.260 | 3.533 | 3.260 | 3.270 | 3,290 | -0.01(-0.30%) |
Oct 24, 2018 | 3.160 | 3.480 | 3.160 | 3.280 | 12,994 | +0.06(+1.86%) |
Oct 23, 2018 | 3.100 | 3.250 | 3.100 | 3.220 | 4,632 | +0.09(+2.88%) |
Oct 22, 2018 | 3.210 | 3.250 | 3.100 | 3.130 | 14,395 | -0.12(-3.69%) |
Oct 19, 2018 | 3.160 | 3.330 | 3.160 | 3.250 | 10,300 | +0.08(+2.38%) |
Oct 18, 2018 | 3.370 | 3.400 | 3.150 | 3.175 | 18,370 | -0.34(-9.56%) |
Oct 17, 2018 | 3.380 | 3.550 | 3.310 | 3.510 | 13,821 | +0.11(+3.24%) |
Oct 16, 2018 | 3.450 | 3.499 | 3.400 | 3.400 | 2,571 | -0.05(-1.45%) |
Oct 15, 2018 | 3.240 | 3.489 | 3.220 | 3.450 | 10,801 | +0.23(+7.14%) |
Oct 12, 2018 | 3.330 | 3.360 | 3.220 | 3.220 | 8,100 | -0.08(-2.42%) |
Oct 11, 2018 | 3.100 | 3.300 | 3.000 | 3.300 | 8,745 | +0.22(+7.14%) |
Oct 10, 2018 | 3.290 | 3.360 | 3.060 | 3.080 | 19,714 | -0.27(-8.06%) |
Oct 09, 2018 | 3.200 | 3.495 | 3.200 | 3.350 | 23,767 | +0.15(+4.69%) |
Oct 08, 2018 | 3.450 | 3.480 | 3.180 | 3.200 | 22,396 | -0.28(-8.05%) |
Oct 05, 2018 | 3.470 | 3.500 | 3.460 | 3.480 | 4,400 | +0.06(+1.75%) |
Oct 04, 2018 | 3.600 | 3.650 | 3.390 | 3.420 | 31,857 | -0.25(-6.86%) |
Oct 03, 2018 | 4.050 | 4.050 | 3.320 | 3.672 | 66,531 | -0.33(-8.21%) |
Oct 02, 2018 | 3.990 | 4.050 | 3.870 | 4.000 | 17,816 | +0.03(+0.76%) |
Oct 01, 2018 | 3.850 | 4.110 | 3.850 | 3.970 | 20,207 | +0.12(+3.12%) |
Sep 28, 2018 | 3.960 | 3.985 | 3.850 | 3.850 | 35,000 | -0.13(-3.27%) |
Sep 27, 2018 | 4.000 | 4.086 | 3.950 | 3.980 | 7,672 | -0.02(-0.50%) |
Sep 26, 2018 | 4.015 | 4.040 | 3.970 | 4.000 | 16,781 | -0.02(-0.50%) |
Sep 25, 2018 | 4.070 | 4.170 | 4.000 | 4.020 | 16,524 | +0.02(+0.51%) |
Sep 24, 2018 | 4.268 | 4.290 | 3.800 | 4.000 | 30,910 | -0.33(-7.63%) |
Sep 21, 2018 | 4.520 | 4.520 | 3.960 | 4.330 | 51,500 | -0.22(-4.84%) |
Sep 20, 2018 | 4.590 | 4.590 | 4.250 | 4.550 | 51,581 | +0.04(+0.89%) |
Sep 19, 2018 | 3.830 | 4.627 | 3.768 | 4.510 | 140,287 | +0.53(+13.32%) |
Sep 18, 2018 | 4.170 | 4.170 | 3.900 | 3.980 | 53,631 | -0.28(-6.57%) |
Sep 17, 2018 | 4.690 | 4.790 | 4.071 | 4.260 | 55,851 | -0.40(-8.58%) |
Sep 14, 2018 | 4.830 | 4.880 | 4.390 | 4.660 | 71,500 | +0.08(+1.75%) |
Sep 13, 2018 | 4.130 | 4.650 | 4.023 | 4.580 | 111,845 | +0.58(+14.50%) |
Sep 12, 2018 | 4.210 | 4.239 | 3.827 | 4.000 | 39,265 | -0.20(-4.76%) |
Sep 11, 2018 | 4.040 | 4.200 | 4.020 | 4.200 | 5,666 | +0.19(+4.61%) |
Sep 10, 2018 | 4.130 | 4.227 | 4.000 | 4.015 | 8,549 | -0.12(-3.02%) |
Sep 07, 2018 | 4.070 | 4.245 | 4.060 | 4.140 | 7,700 | +0.09(+2.22%) |
Sep 06, 2018 | 4.254 | 4.350 | 3.978 | 4.050 | 26,649 | -0.28(-6.47%) |
Sep 05, 2018 | 4.590 | 4.590 | 4.200 | 4.330 | 27,664 | -0.29(-6.28%) |
Sep 04, 2018 | 4.670 | 4.720 | 4.610 | 4.620 | 5,667 | -0.09(-1.91%) |
Aug 31, 2018 | 4.710 | 4.710 | 4.710 | 0 | -0.11(-2.28%) | |
Aug 30, 2018 | 4.870 | 4.881 | 4.745 | 4.820 | 9,576 | +0.01(+0.21%) |
Aug 29, 2018 | 4.880 | 4.880 | 4.650 | 4.810 | 15,169 | -0.03(-0.62%) |
Aug 28, 2018 | 4.920 | 5.040 | 4.750 | 4.840 | 14,751 | -0.08(-1.54%) |
Aug 27, 2018 | 5.020 | 5.050 | 4.870 | 4.915 | 15,342 | -0.08(-1.69%) |
Aug 24, 2018 | 5.020 | 5.300 | 4.800 | 5.000 | 44,800 | -0.15(-2.91%) |
Aug 23, 2018 | 5.250 | 5.400 | 5.010 | 5.150 | 24,647 | +0.00(+0.00%) |
Aug 22, 2018 | 5.877 | 5.877 | 5.150 | 5.150 | 41,795 | -0.60(-10.43%) |
Aug 21, 2018 | 5.870 | 5.900 | 5.750 | 5.750 | 7,966 | +0.00(+0.00%) |
Aug 20, 2018 | 5.910 | 5.989 | 5.750 | 5.750 | 7,710 | -0.25(-4.17%) |
Aug 17, 2018 | 6.040 | 6.040 | 5.950 | 6.000 | 5,300 | -0.04(-0.66%) |
Aug 16, 2018 | 6.050 | 6.050 | 6.000 | 6.040 | 957 | -0.11(-1.79%) |
Aug 15, 2018 | 6.190 | 6.200 | 6.090 | 6.150 | 3,248 | -0.05(-0.81%) |
Aug 14, 2018 | 6.100 | 6.200 | 5.920 | 6.200 | 9,022 | +0.16(+2.65%) |
Aug 13, 2018 | 6.100 | 6.120 | 5.920 | 6.040 | 8,097 | -0.01(-0.17%) |
Aug 10, 2018 | 5.750 | 6.080 | 5.590 | 6.050 | 12,300 | +0.11(+1.85%) |
Aug 09, 2018 | 5.833 | 5.970 | 5.786 | 5.940 | 5,494 | +0.04(+0.68%) |
Aug 08, 2018 | 5.865 | 5.948 | 5.745 | 5.900 | 2,822 | +0.04(+0.68%) |
Aug 07, 2018 | 5.910 | 5.990 | 5.860 | 5.860 | 6,924 | +0.02(+0.39%) |
Aug 06, 2018 | 5.928 | 5.928 | 5.713 | 5.837 | 3,142 | +0.04(+0.64%) |
Aug 03, 2018 | 5.770 | 5.950 | 5.760 | 5.800 | 4,200 | -0.02(-0.34%) |
Aug 02, 2018 | 5.850 | 5.970 | 5.790 | 5.820 | 3,675 | +0.00(+0.00%) |