Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 3.715 | 3.715 | 3.610 | 3.610 | 20,486 | -0.10(-2.81%) |
Nov 29, 2018 | 3.690 | 3.715 | 3.632 | 3.715 | 17,287 | +0.03(+0.83%) |
Nov 28, 2018 | 3.721 | 3.721 | 3.604 | 3.684 | 30,782 | +0.00(+0.00%) |
Nov 27, 2018 | 3.641 | 3.718 | 3.524 | 3.684 | 41,160 | +0.07(+2.04%) |
Nov 26, 2018 | 3.641 | 3.696 | 3.536 | 3.610 | 19,605 | -0.03(-0.84%) |
Nov 23, 2018 | 3.432 | 3.690 | 3.413 | 3.641 | 30,567 | +0.21(+6.09%) |
Nov 21, 2018 | 3.432 | 3.432 | 3.432 | 0 | -0.22(-5.90%) | |
Nov 20, 2018 | 3.659 | 3.745 | 3.572 | 3.647 | 78,827 | -0.02(-0.67%) |
Nov 19, 2018 | 3.738 | 3.738 | 3.659 | 3.672 | 23,298 | -0.02(-0.50%) |
Nov 16, 2018 | 3.666 | 3.733 | 3.666 | 3.690 | 3,902 | -0.01(-0.17%) |
Nov 15, 2018 | 3.690 | 3.738 | 3.659 | 3.696 | 38,882 | +0.04(+1.01%) |
Nov 14, 2018 | 3.764 | 3.764 | 3.629 | 3.659 | 44,214 | -0.10(-2.78%) |
Nov 13, 2018 | 3.727 | 3.774 | 3.708 | 3.764 | 39,656 | +0.09(+2.51%) |
Nov 12, 2018 | 3.721 | 3.745 | 3.666 | 3.672 | 31,275 | -0.03(-0.83%) |
Nov 09, 2018 | 3.752 | 3.752 | 3.690 | 3.702 | 33,494 | +0.04(+1.18%) |
Nov 08, 2018 | 3.727 | 3.739 | 3.659 | 3.659 | 30,275 | -0.06(-1.65%) |
Nov 07, 2018 | 3.752 | 3.752 | 3.659 | 3.721 | 25,168 | -0.01(-0.17%) |
Nov 06, 2018 | 3.684 | 3.752 | 3.653 | 3.727 | 17,511 | +0.07(+1.85%) |
Nov 05, 2018 | 3.721 | 3.727 | 3.641 | 3.659 | 45,227 | -0.06(-1.65%) |
Nov 02, 2018 | 3.752 | 3.813 | 3.721 | 3.721 | 48,453 | -0.01(-0.17%) |
Nov 01, 2018 | 3.721 | 3.801 | 3.721 | 3.727 | 67,532 | -0.01(-0.33%) |
Oct 31, 2018 | 3.733 | 3.795 | 3.721 | 3.739 | 18,716 | +0.02(+0.50%) |
Oct 30, 2018 | 3.715 | 3.767 | 3.690 | 3.721 | 21,911 | -0.02(-0.41%) |
Oct 29, 2018 | 3.629 | 3.825 | 3.629 | 3.736 | 42,365 | +0.06(+1.76%) |
Oct 26, 2018 | 3.690 | 3.764 | 3.635 | 3.672 | 26,828 | +0.01(+0.34%) |
Oct 25, 2018 | 3.776 | 3.793 | 3.659 | 3.659 | 63,472 | -0.07(-1.82%) |
Oct 24, 2018 | 3.758 | 3.770 | 3.690 | 3.727 | 29,018 | -0.04(-1.14%) |
Oct 23, 2018 | 3.727 | 3.770 | 3.690 | 3.770 | 23,228 | +0.03(+0.82%) |
Oct 22, 2018 | 3.764 | 3.782 | 3.684 | 3.739 | 52,792 | -0.01(-0.16%) |
Oct 19, 2018 | 3.782 | 3.801 | 3.690 | 3.746 | 71,704 | -0.04(-0.98%) |
Oct 18, 2018 | 3.782 | 3.838 | 3.721 | 3.782 | 30,964 | -0.05(-1.28%) |
Oct 17, 2018 | 3.752 | 3.832 | 3.752 | 3.832 | 13,975 | +0.08(+2.13%) |
Oct 16, 2018 | 3.801 | 3.868 | 3.715 | 3.752 | 67,982 | -0.03(-0.81%) |
Oct 15, 2018 | 3.770 | 3.899 | 3.696 | 3.782 | 44,372 | +0.03(+0.82%) |
Oct 12, 2018 | 3.807 | 3.881 | 3.739 | 3.752 | 49,916 | -0.04(-1.08%) |
Oct 11, 2018 | 3.844 | 3.899 | 3.782 | 3.793 | 71,849 | -0.02(-0.54%) |
Oct 10, 2018 | 3.807 | 3.893 | 3.782 | 3.813 | 24,530 | +0.03(+0.81%) |
Oct 09, 2018 | 3.912 | 3.912 | 3.782 | 3.782 | 34,866 | -0.06(-1.44%) |
Oct 08, 2018 | 3.856 | 3.877 | 3.783 | 3.838 | 31,644 | +0.01(+0.16%) |
Oct 05, 2018 | 3.892 | 3.916 | 3.832 | 3.832 | 39,773 | -0.06(-1.55%) |
Oct 04, 2018 | 3.874 | 3.922 | 3.771 | 3.892 | 68,045 | +0.01(+0.16%) |
Oct 03, 2018 | 3.892 | 3.892 | 3.802 | 3.886 | 52,275 | +0.02(+0.62%) |
Oct 02, 2018 | 3.868 | 3.868 | 3.802 | 3.862 | 17,445 | +0.02(+0.63%) |
Oct 01, 2018 | 3.862 | 3.886 | 3.820 | 3.838 | 53,831 | -0.02(-0.63%) |
Sep 28, 2018 | 3.862 | 3.922 | 3.829 | 3.862 | 29,167 | -0.06(-1.54%) |
Sep 27, 2018 | 3.892 | 3.922 | 3.862 | 3.922 | 13,065 | +0.03(+0.78%) |
Sep 26, 2018 | 3.862 | 3.922 | 3.771 | 3.892 | 28,492 | +0.06(+1.57%) |
Sep 25, 2018 | 3.741 | 3.832 | 3.681 | 3.832 | 36,649 | +0.12(+3.25%) |
Sep 24, 2018 | 3.862 | 3.892 | 3.681 | 3.711 | 49,158 | -0.18(-4.65%) |
Sep 21, 2018 | 3.681 | 3.895 | 3.681 | 3.892 | 54,190 | +0.18(+4.88%) |
Sep 20, 2018 | 3.590 | 3.828 | 3.590 | 3.711 | 81,735 | +0.12(+3.36%) |
Sep 19, 2018 | 3.651 | 3.783 | 3.590 | 3.590 | 103,624 | -0.09(-2.46%) |
Sep 18, 2018 | 3.862 | 3.922 | 3.651 | 3.681 | 86,730 | -0.14(-3.56%) |
Sep 17, 2018 | 3.862 | 3.952 | 3.741 | 3.817 | 78,919 | -0.05(-1.17%) |
Sep 14, 2018 | 3.862 | 3.983 | 3.832 | 3.862 | 40,601 | +0.03(+0.79%) |
Sep 13, 2018 | 3.802 | 3.832 | 3.741 | 3.832 | 101,141 | +0.03(+0.79%) |
Sep 12, 2018 | 3.847 | 3.983 | 3.783 | 3.802 | 45,331 | -0.06(-1.56%) |
Sep 11, 2018 | 3.862 | 3.952 | 3.832 | 3.862 | 62,400 | +0.00(+0.00%) |
Sep 10, 2018 | 3.952 | 3.980 | 3.862 | 3.862 | 73,800 | -0.09(-2.29%) |
Sep 07, 2018 | 3.983 | 3.983 | 3.922 | 3.952 | 58,334 | -0.03(-0.76%) |
Sep 06, 2018 | 4.013 | 4.040 | 3.952 | 3.983 | 22,679 | -0.06(-1.49%) |
Sep 05, 2018 | 4.164 | 4.164 | 4.013 | 4.043 | 23,993 | -0.09(-2.19%) |