Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 4.280 | 4.300 | 4.160 | 4.250 | 555,900 | -0.06(-1.39%) |
Nov 29, 2018 | 4.300 | 4.370 | 4.210 | 4.310 | 372,522 | +0.01(+0.23%) |
Nov 28, 2018 | 4.270 | 4.375 | 4.120 | 4.300 | 903,896 | -0.06(-1.38%) |
Nov 27, 2018 | 4.360 | 4.430 | 4.300 | 4.360 | 322,933 | -0.04(-0.91%) |
Nov 26, 2018 | 4.360 | 4.470 | 4.360 | 4.400 | 546,689 | +0.04(+0.92%) |
Nov 23, 2018 | 4.500 | 4.660 | 4.340 | 4.360 | 412,200 | -0.18(-3.96%) |
Nov 21, 2018 | 4.540 | 4.540 | 4.540 | 0 | +0.29(+6.82%) | |
Nov 20, 2018 | 4.240 | 4.300 | 4.125 | 4.250 | 789,507 | -0.05(-1.16%) |
Nov 19, 2018 | 4.230 | 4.330 | 4.100 | 4.300 | 595,949 | +0.06(+1.42%) |
Nov 16, 2018 | 4.400 | 4.400 | 4.180 | 4.240 | 565,900 | -0.15(-3.42%) |
Nov 15, 2018 | 4.210 | 4.425 | 4.120 | 4.390 | 919,864 | +0.14(+3.29%) |
Nov 14, 2018 | 4.570 | 4.580 | 4.200 | 4.250 | 1,369,494 | -0.40(-8.60%) |
Nov 13, 2018 | 4.700 | 4.950 | 4.630 | 4.650 | 2,555,800 | +0.00(+0.00%) |
Nov 12, 2018 | 4.350 | 4.723 | 4.220 | 4.650 | 1,965,862 | +0.30(+6.90%) |
Nov 09, 2018 | 4.420 | 4.440 | 4.170 | 4.350 | 1,282,000 | -0.17(-3.76%) |
Nov 08, 2018 | 3.900 | 4.570 | 3.830 | 4.520 | 3,685,946 | +0.56(+14.14%) |
Nov 07, 2018 | 3.950 | 4.000 | 3.880 | 3.960 | 1,315,881 | +0.03(+0.76%) |
Nov 06, 2018 | 3.780 | 4.000 | 3.760 | 3.930 | 1,918,165 | +0.26(+7.08%) |
Nov 05, 2018 | 3.690 | 4.020 | 3.550 | 3.670 | 3,922,563 | +0.21(+6.07%) |
Nov 02, 2018 | 3.460 | 3.470 | 3.400 | 3.460 | 252,800 | +0.06(+1.76%) |
Nov 01, 2018 | 3.340 | 3.470 | 3.330 | 3.400 | 225,291 | +0.07(+2.10%) |
Oct 31, 2018 | 3.400 | 3.400 | 3.250 | 3.330 | 185,671 | +0.03(+0.91%) |
Oct 30, 2018 | 3.230 | 3.350 | 3.200 | 3.300 | 155,741 | +0.05(+1.54%) |
Oct 29, 2018 | 3.320 | 3.360 | 3.230 | 3.250 | 522,733 | -0.05(-1.52%) |
Oct 26, 2018 | 3.420 | 3.440 | 3.245 | 3.300 | 351,700 | -0.13(-3.79%) |
Oct 25, 2018 | 3.390 | 3.435 | 3.330 | 3.430 | 288,784 | +0.06(+1.78%) |
Oct 24, 2018 | 3.490 | 3.580 | 3.360 | 3.370 | 319,705 | -0.11(-3.16%) |
Oct 23, 2018 | 3.660 | 3.660 | 3.460 | 3.480 | 578,589 | -0.26(-6.95%) |
Oct 22, 2018 | 3.470 | 3.750 | 3.470 | 3.740 | 918,492 | +0.30(+8.72%) |
Oct 19, 2018 | 3.470 | 3.510 | 3.410 | 3.440 | 340,900 | +0.00(+0.00%) |
Oct 18, 2018 | 3.710 | 3.715 | 3.380 | 3.440 | 964,602 | -0.28(-7.53%) |
Oct 17, 2018 | 3.360 | 3.770 | 3.320 | 3.720 | 1,540,697 | +0.34(+10.06%) |
Oct 16, 2018 | 3.200 | 3.400 | 3.200 | 3.380 | 395,791 | +0.19(+5.96%) |
Oct 15, 2018 | 3.220 | 3.240 | 3.140 | 3.190 | 168,026 | -0.02(-0.62%) |
Oct 12, 2018 | 3.180 | 3.290 | 3.180 | 3.210 | 283,300 | +0.08(+2.56%) |
Oct 11, 2018 | 3.200 | 3.280 | 3.100 | 3.130 | 482,410 | -0.09(-2.80%) |
Oct 10, 2018 | 3.210 | 3.330 | 3.160 | 3.220 | 698,314 | +0.16(+5.23%) |
Oct 09, 2018 | 3.100 | 3.130 | 3.060 | 3.060 | 172,644 | -0.04(-1.29%) |
Oct 08, 2018 | 3.180 | 3.210 | 3.070 | 3.100 | 355,733 | -0.11(-3.43%) |
Oct 05, 2018 | 3.320 | 3.360 | 3.180 | 3.210 | 235,100 | -0.12(-3.60%) |
Oct 04, 2018 | 3.440 | 3.440 | 3.280 | 3.330 | 245,898 | -0.11(-3.20%) |
Oct 03, 2018 | 3.400 | 3.450 | 3.330 | 3.440 | 238,988 | +0.04(+1.18%) |
Oct 02, 2018 | 3.310 | 3.480 | 3.270 | 3.400 | 517,447 | +0.14(+4.29%) |
Oct 01, 2018 | 3.450 | 3.450 | 3.230 | 3.260 | 406,548 | -0.11(-3.26%) |
Sep 28, 2018 | 3.250 | 3.430 | 3.210 | 3.370 | 1,315,900 | +0.33(+10.86%) |
Sep 27, 2018 | 2.880 | 3.080 | 2.880 | 3.040 | 297,384 | +0.16(+5.56%) |
Sep 26, 2018 | 2.900 | 2.950 | 2.880 | 2.880 | 217,776 | -0.01(-0.35%) |
Sep 25, 2018 | 2.900 | 3.040 | 2.880 | 2.890 | 228,260 | -0.02(-0.69%) |
Sep 24, 2018 | 2.960 | 2.990 | 2.790 | 2.910 | 448,114 | -0.04(-1.36%) |
Sep 21, 2018 | 3.110 | 3.180 | 2.950 | 2.950 | 237,000 | -0.14(-4.53%) |
Sep 20, 2018 | 3.170 | 3.280 | 3.070 | 3.090 | 330,133 | -0.08(-2.52%) |
Sep 19, 2018 | 2.810 | 3.220 | 2.770 | 3.170 | 762,110 | +0.37(+13.21%) |
Sep 18, 2018 | 2.730 | 2.889 | 2.670 | 2.800 | 260,377 | +0.06(+2.19%) |
Sep 17, 2018 | 2.900 | 2.930 | 2.730 | 2.740 | 739,795 | -0.18(-6.16%) |
Sep 14, 2018 | 2.950 | 2.990 | 2.900 | 2.920 | 158,700 | -0.02(-0.68%) |
Sep 13, 2018 | 2.890 | 2.996 | 2.890 | 2.940 | 209,425 | +0.03(+1.03%) |
Sep 12, 2018 | 2.950 | 2.950 | 2.870 | 2.910 | 240,413 | -0.04(-1.36%) |
Sep 11, 2018 | 3.040 | 3.050 | 2.940 | 2.950 | 261,387 | -0.09(-2.96%) |
Sep 10, 2018 | 3.000 | 3.080 | 2.950 | 3.040 | 203,995 | +0.04(+1.33%) |
Sep 07, 2018 | 3.070 | 3.110 | 3.000 | 3.000 | 145,100 | -0.07(-2.28%) |
Sep 06, 2018 | 3.130 | 3.150 | 3.040 | 3.070 | 176,536 | -0.07(-2.23%) |
Sep 05, 2018 | 3.120 | 3.160 | 3.010 | 3.140 | 383,945 | +0.01(+0.32%) |