Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 3.918 | 4.012 | 3.857 | 3.857 | 45,746 | -0.03(-0.67%) |
Oct 30, 2018 | 3.918 | 3.988 | 3.883 | 3.883 | 43,313 | -0.08(-1.98%) |
Oct 29, 2018 | 3.971 | 4.154 | 3.883 | 3.962 | 115,161 | +0.03(+0.67%) |
Oct 26, 2018 | 3.918 | 4.023 | 3.892 | 3.936 | 278,341 | +0.00(+0.00%) |
Oct 25, 2018 | 4.119 | 4.171 | 3.936 | 3.936 | 140,906 | -0.17(-4.04%) |
Oct 24, 2018 | 4.032 | 4.145 | 4.023 | 4.102 | 135,320 | +0.03(+0.86%) |
Oct 23, 2018 | 3.944 | 4.180 | 3.944 | 4.067 | 13,122 | +0.05(+1.30%) |
Oct 22, 2018 | 4.206 | 4.294 | 4.006 | 4.014 | 116,533 | -0.20(-4.76%) |
Oct 19, 2018 | 4.259 | 4.302 | 4.154 | 4.215 | 22,918 | -0.04(-0.92%) |
Oct 18, 2018 | 4.468 | 4.501 | 4.238 | 4.254 | 24,748 | -0.21(-4.79%) |
Oct 17, 2018 | 4.154 | 4.468 | 4.154 | 4.468 | 82,168 | +0.29(+6.89%) |
Oct 16, 2018 | 3.988 | 4.294 | 3.966 | 4.180 | 51,374 | +0.19(+4.81%) |
Oct 15, 2018 | 4.058 | 4.067 | 3.927 | 3.988 | 67,632 | -0.08(-1.93%) |
Oct 12, 2018 | 3.910 | 4.067 | 3.883 | 4.067 | 246,485 | +0.17(+4.48%) |
Oct 11, 2018 | 3.944 | 4.023 | 3.883 | 3.892 | 115,983 | -0.07(-1.76%) |
Oct 10, 2018 | 4.163 | 4.241 | 3.962 | 3.962 | 68,799 | -0.17(-4.02%) |
Oct 09, 2018 | 4.102 | 4.259 | 4.060 | 4.128 | 22,732 | +0.03(+0.64%) |
Oct 08, 2018 | 4.180 | 4.180 | 4.058 | 4.102 | 86,014 | -0.07(-1.67%) |
Oct 05, 2018 | 4.215 | 4.276 | 4.145 | 4.171 | 83,765 | -0.06(-1.44%) |
Oct 04, 2018 | 4.189 | 4.311 | 4.189 | 4.232 | 79,087 | +0.02(+0.41%) |
Oct 03, 2018 | 4.259 | 4.294 | 4.102 | 4.215 | 180,600 | +0.00(+0.00%) |
Oct 02, 2018 | 4.110 | 4.241 | 4.068 | 4.215 | 36,124 | +0.11(+2.77%) |
Oct 01, 2018 | 4.067 | 4.180 | 4.058 | 4.102 | 42,281 | +0.04(+1.08%) |
Sep 28, 2018 | 4.067 | 4.136 | 4.058 | 4.058 | 83,995 | -0.03(-0.85%) |
Sep 27, 2018 | 3.988 | 4.145 | 3.947 | 4.093 | 89,937 | +0.07(+1.78%) |
Sep 26, 2018 | 3.936 | 4.075 | 3.936 | 4.021 | 75,917 | +0.07(+1.72%) |
Sep 25, 2018 | 4.040 | 4.145 | 3.945 | 3.953 | 18,291 | -0.09(-2.16%) |
Sep 24, 2018 | 3.883 | 4.075 | 3.848 | 4.040 | 22,931 | +0.17(+4.28%) |
Sep 21, 2018 | 3.892 | 3.892 | 3.840 | 3.875 | 30,939 | -0.03(-0.67%) |
Sep 20, 2018 | 3.848 | 3.917 | 3.840 | 3.901 | 8,430 | +0.07(+1.82%) |
Sep 19, 2018 | 3.831 | 3.875 | 3.831 | 3.831 | 17,960 | -0.03(-0.90%) |
Sep 18, 2018 | 3.857 | 3.949 | 3.822 | 3.866 | 32,264 | +0.03(+0.68%) |
Sep 17, 2018 | 3.796 | 3.875 | 3.796 | 3.840 | 9,708 | +0.04(+1.15%) |
Sep 14, 2018 | 3.848 | 3.971 | 3.796 | 3.796 | 29,679 | -0.04(-1.14%) |
Sep 13, 2018 | 3.848 | 3.951 | 3.805 | 3.840 | 20,300 | -0.01(-0.23%) |
Sep 12, 2018 | 3.796 | 3.900 | 3.770 | 3.848 | 44,463 | -0.02(-0.45%) |
Sep 11, 2018 | 3.814 | 3.927 | 3.796 | 3.866 | 29,701 | -0.01(-0.23%) |
Sep 10, 2018 | 3.857 | 3.875 | 3.761 | 3.875 | 29,865 | +0.03(+0.91%) |
Sep 07, 2018 | 3.848 | 3.918 | 3.840 | 3.840 | 20,167 | -0.01(-0.23%) |
Sep 06, 2018 | 3.971 | 4.066 | 3.840 | 3.848 | 54,459 | -0.10(-2.43%) |
Sep 05, 2018 | 3.831 | 3.985 | 3.779 | 3.944 | 98,215 | +0.12(+3.08%) |
Sep 04, 2018 | 3.761 | 3.883 | 3.761 | 3.827 | 68,171 | +0.04(+1.04%) |
Aug 31, 2018 | 3.787 | 3.787 | 3.787 | 0 | -0.02(-0.46%) | |
Aug 30, 2018 | 3.840 | 3.901 | 3.796 | 3.805 | 11,998 | -0.03(-0.68%) |
Aug 29, 2018 | 3.787 | 3.857 | 3.761 | 3.831 | 30,928 | +0.03(+0.92%) |
Aug 28, 2018 | 3.818 | 3.835 | 3.687 | 3.796 | 35,605 | +0.08(+2.11%) |
Aug 27, 2018 | 3.779 | 4.006 | 3.718 | 3.718 | 44,829 | -0.06(-1.62%) |
Aug 24, 2018 | 3.622 | 3.840 | 3.622 | 3.779 | 50,534 | +0.16(+4.34%) |
Aug 23, 2018 | 3.674 | 3.683 | 3.544 | 3.622 | 69,616 | -0.05(-1.43%) |
Aug 22, 2018 | 3.639 | 3.804 | 3.630 | 3.674 | 221,748 | +0.04(+1.20%) |
Aug 21, 2018 | 3.560 | 3.700 | 3.560 | 3.630 | 24,429 | +0.03(+0.97%) |
Aug 20, 2018 | 3.639 | 3.726 | 3.499 | 3.595 | 315,298 | -0.05(-1.44%) |
Aug 17, 2018 | 3.709 | 3.831 | 3.648 | 3.648 | 28,074 | -0.08(-2.11%) |
Aug 16, 2018 | 3.630 | 3.918 | 3.595 | 3.726 | 63,962 | +0.09(+2.40%) |
Aug 15, 2018 | 4.006 | 4.006 | 3.604 | 3.639 | 101,966 | -0.10(-2.57%) |
Aug 14, 2018 | 3.683 | 3.805 | 3.683 | 3.735 | 81,440 | +0.05(+1.42%) |
Aug 13, 2018 | 3.883 | 4.040 | 3.683 | 3.683 | 150,109 | -0.19(-4.95%) |
Aug 10, 2018 | 4.102 | 4.128 | 3.848 | 3.875 | 405,308 | -0.22(-5.33%) |
Aug 09, 2018 | 4.468 | 4.468 | 4.014 | 4.093 | 386,530 | -0.86(-17.28%) |
Aug 08, 2018 | 5.166 | 5.166 | 4.904 | 4.948 | 46,007 | -0.18(-3.57%) |
Aug 07, 2018 | 5.236 | 5.236 | 5.018 | 5.131 | 12,252 | -0.10(-2.00%) |
Aug 06, 2018 | 5.140 | 5.367 | 5.140 | 5.236 | 9,909 | +0.10(+2.04%) |
Aug 03, 2018 | 5.210 | 5.262 | 5.131 | 5.131 | 11,344 | +0.00(+0.09%) |
Aug 02, 2018 | 5.367 | 5.402 | 4.459 | 5.127 | 81,191 | -0.23(-4.32%) |