Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 3.320 | 3.640 | 3.260 | 3.640 | 198,186 | +0.33(+9.97%) |
Oct 30, 2018 | 3.020 | 3.320 | 3.000 | 3.310 | 188,530 | +0.31(+10.33%) |
Oct 29, 2018 | 3.070 | 3.290 | 2.930 | 3.000 | 239,742 | -0.04(-1.32%) |
Oct 26, 2018 | 3.150 | 3.150 | 2.980 | 3.040 | 75,300 | -0.18(-5.59%) |
Oct 25, 2018 | 3.050 | 3.260 | 2.950 | 3.220 | 174,327 | +0.18(+5.92%) |
Oct 24, 2018 | 3.100 | 3.190 | 3.000 | 3.040 | 120,302 | -0.06(-1.94%) |
Oct 23, 2018 | 3.000 | 3.200 | 3.000 | 3.100 | 158,099 | +0.05(+1.64%) |
Oct 22, 2018 | 3.330 | 3.389 | 3.030 | 3.050 | 121,521 | -0.29(-8.68%) |
Oct 19, 2018 | 3.250 | 3.450 | 3.220 | 3.340 | 192,400 | +0.09(+2.77%) |
Oct 18, 2018 | 3.240 | 3.300 | 3.070 | 3.250 | 143,507 | +0.00(+0.00%) |
Oct 17, 2018 | 3.250 | 3.280 | 3.160 | 3.250 | 61,016 | -0.01(-0.31%) |
Oct 16, 2018 | 3.110 | 3.280 | 3.080 | 3.260 | 143,407 | +0.19(+6.19%) |
Oct 15, 2018 | 3.120 | 3.200 | 3.000 | 3.070 | 90,271 | -0.05(-1.60%) |
Oct 12, 2018 | 3.060 | 3.270 | 3.020 | 3.120 | 314,200 | +0.10(+3.31%) |
Oct 11, 2018 | 3.080 | 3.204 | 3.020 | 3.020 | 217,727 | -0.15(-4.73%) |
Oct 10, 2018 | 3.300 | 3.316 | 3.000 | 3.170 | 238,004 | -0.17(-5.09%) |
Oct 09, 2018 | 3.290 | 3.500 | 3.180 | 3.340 | 436,313 | +0.08(+2.45%) |
Oct 08, 2018 | 2.880 | 3.290 | 2.850 | 3.260 | 641,630 | +0.25(+8.31%) |
Oct 05, 2018 | 3.530 | 3.550 | 2.450 | 3.010 | 3,414,400 | -0.52(-14.73%) |
Oct 04, 2018 | 3.530 | 3.650 | 3.500 | 3.530 | 96,679 | +0.00(+0.00%) |
Oct 03, 2018 | 3.710 | 3.870 | 3.530 | 3.530 | 115,094 | -0.18(-4.85%) |
Oct 02, 2018 | 3.850 | 3.913 | 3.640 | 3.710 | 229,191 | -0.14(-3.64%) |
Oct 01, 2018 | 4.060 | 4.106 | 3.820 | 3.850 | 116,689 | -0.21(-5.17%) |
Sep 28, 2018 | 4.020 | 4.090 | 3.880 | 4.060 | 106,100 | +0.05(+1.25%) |
Sep 27, 2018 | 4.270 | 4.270 | 3.995 | 4.010 | 124,432 | -0.28(-6.53%) |
Sep 26, 2018 | 3.910 | 4.310 | 3.710 | 4.290 | 276,626 | +0.39(+10.00%) |
Sep 25, 2018 | 4.110 | 4.110 | 3.861 | 3.900 | 324,609 | -0.24(-5.80%) |
Sep 24, 2018 | 4.270 | 4.400 | 3.960 | 4.140 | 296,936 | -0.18(-4.17%) |
Sep 21, 2018 | 4.190 | 4.360 | 3.970 | 4.320 | 856,000 | -0.05(-1.14%) |
Sep 20, 2018 | 4.400 | 4.465 | 4.310 | 4.370 | 143,236 | -0.03(-0.68%) |
Sep 19, 2018 | 4.410 | 4.505 | 4.345 | 4.400 | 68,696 | -0.03(-0.68%) |
Sep 18, 2018 | 4.390 | 4.590 | 4.390 | 4.430 | 120,952 | +0.01(+0.23%) |
Sep 17, 2018 | 4.410 | 4.500 | 4.261 | 4.420 | 211,117 | -0.09(-2.00%) |
Sep 14, 2018 | 4.510 | 4.610 | 4.400 | 4.510 | 172,300 | +0.02(+0.45%) |
Sep 13, 2018 | 4.600 | 4.690 | 4.460 | 4.490 | 163,723 | -0.07(-1.54%) |
Sep 12, 2018 | 4.620 | 4.650 | 4.360 | 4.560 | 234,936 | -0.06(-1.30%) |
Sep 11, 2018 | 4.720 | 4.779 | 4.390 | 4.620 | 201,241 | -0.14(-2.94%) |
Sep 10, 2018 | 4.750 | 4.997 | 4.601 | 4.760 | 105,553 | +0.07(+1.49%) |
Sep 07, 2018 | 4.670 | 4.900 | 4.630 | 4.690 | 148,400 | -0.07(-1.47%) |
Sep 06, 2018 | 4.850 | 4.900 | 4.660 | 4.760 | 141,217 | -0.10(-2.06%) |
Sep 05, 2018 | 5.140 | 5.150 | 4.780 | 4.860 | 303,779 | -0.36(-6.90%) |
Sep 04, 2018 | 5.330 | 5.420 | 5.100 | 5.220 | 133,351 | -0.09(-1.69%) |
Aug 31, 2018 | 5.310 | 5.310 | 5.310 | 0 | +0.18(+3.51%) | |
Aug 30, 2018 | 5.310 | 5.363 | 5.050 | 5.130 | 151,155 | -0.14(-2.66%) |
Aug 29, 2018 | 5.120 | 5.530 | 5.079 | 5.270 | 258,858 | +0.15(+2.93%) |
Aug 28, 2018 | 4.800 | 5.200 | 4.770 | 5.120 | 332,646 | +0.42(+8.94%) |
Aug 27, 2018 | 4.860 | 5.100 | 4.600 | 4.700 | 273,008 | -0.07(-1.47%) |
Aug 24, 2018 | 4.710 | 4.800 | 4.510 | 4.770 | 153,600 | +0.10(+2.14%) |
Aug 23, 2018 | 4.570 | 4.710 | 4.530 | 4.670 | 61,206 | +0.08(+1.74%) |
Aug 22, 2018 | 4.560 | 4.680 | 4.450 | 4.590 | 180,063 | +0.04(+0.88%) |
Aug 21, 2018 | 4.840 | 4.900 | 4.550 | 4.550 | 132,261 | -0.31(-6.38%) |
Aug 20, 2018 | 4.720 | 4.880 | 4.440 | 4.860 | 135,063 | +0.15(+3.18%) |
Aug 17, 2018 | 4.500 | 4.890 | 4.360 | 4.710 | 151,800 | +0.21(+4.67%) |
Aug 16, 2018 | 4.400 | 4.500 | 4.280 | 4.500 | 356,135 | +0.20(+4.65%) |
Aug 15, 2018 | 4.400 | 4.400 | 4.210 | 4.300 | 211,899 | -0.12(-2.71%) |
Aug 14, 2018 | 4.510 | 4.540 | 4.210 | 4.420 | 149,405 | -0.08(-1.78%) |
Aug 13, 2018 | 4.620 | 4.690 | 4.205 | 4.500 | 166,955 | -0.15(-3.23%) |
Aug 10, 2018 | 4.600 | 4.730 | 4.080 | 4.650 | 426,000 | +0.00(+0.00%) |
Aug 09, 2018 | 4.350 | 4.690 | 4.350 | 4.650 | 168,557 | +0.21(+4.73%) |
Aug 08, 2018 | 4.660 | 4.750 | 4.340 | 4.440 | 115,140 | -0.21(-4.52%) |
Aug 07, 2018 | 4.770 | 4.870 | 4.560 | 4.650 | 114,947 | -0.09(-1.90%) |
Aug 06, 2018 | 4.600 | 4.820 | 4.460 | 4.740 | 137,469 | +0.15(+3.27%) |
Aug 03, 2018 | 4.530 | 4.810 | 4.410 | 4.590 | 128,700 | +0.05(+1.10%) |
Aug 02, 2018 | 4.420 | 4.910 | 4.350 | 4.540 | 109,801 | +0.09(+2.02%) |