Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 2.540 | 2.840 | 2.350 | 2.350 | 162,500 | -0.20(-7.84%) |
Nov 29, 2018 | 2.500 | 2.550 | 2.500 | 2.550 | 8,365 | +0.15(+6.21%) |
Nov 28, 2018 | 2.500 | 2.590 | 2.380 | 2.401 | 57,809 | -0.13(-5.10%) |
Nov 27, 2018 | 2.510 | 2.566 | 2.500 | 2.530 | 2,312 | +0.00(+0.00%) |
Nov 26, 2018 | 2.800 | 2.850 | 2.520 | 2.530 | 7,547 | -0.26(-9.32%) |
Nov 23, 2018 | 2.855 | 2.855 | 2.790 | 2.790 | 600 | -0.07(-2.59%) |
Nov 21, 2018 | 2.864 | 2.864 | 2.864 | 0 | -0.07(-2.24%) | |
Nov 20, 2018 | 3.000 | 3.050 | 2.930 | 2.930 | 28,287 | -0.09(-2.98%) |
Nov 19, 2018 | 3.100 | 3.100 | 2.839 | 3.020 | 4,286 | -0.11(-3.51%) |
Nov 16, 2018 | 3.150 | 3.220 | 3.020 | 3.130 | 14,200 | -0.12(-3.69%) |
Nov 15, 2018 | 3.170 | 3.250 | 3.141 | 3.250 | 4,040 | +0.03(+0.93%) |
Nov 14, 2018 | 3.350 | 3.350 | 3.220 | 3.220 | 3,105 | -0.13(-3.88%) |
Nov 13, 2018 | 3.330 | 3.380 | 3.235 | 3.350 | 23,619 | -0.09(-2.62%) |
Nov 12, 2018 | 3.580 | 3.580 | 3.286 | 3.440 | 6,382 | -0.06(-1.71%) |
Nov 09, 2018 | 3.500 | 3.560 | 3.330 | 3.500 | 16,900 | -0.12(-3.31%) |
Nov 08, 2018 | 3.480 | 3.620 | 3.200 | 3.620 | 39,627 | +0.12(+3.43%) |
Nov 07, 2018 | 3.556 | 3.556 | 3.183 | 3.500 | 29,369 | -0.12(-3.31%) |
Nov 06, 2018 | 3.600 | 3.650 | 3.470 | 3.620 | 18,171 | +0.01(+0.28%) |
Nov 05, 2018 | 3.600 | 3.790 | 3.510 | 3.610 | 19,656 | +0.01(+0.28%) |
Nov 02, 2018 | 3.820 | 3.990 | 3.600 | 3.600 | 7,900 | -0.37(-9.32%) |
Nov 01, 2018 | 4.120 | 4.450 | 3.870 | 3.970 | 9,406 | -0.07(-1.73%) |
Oct 31, 2018 | 4.200 | 4.200 | 3.870 | 4.040 | 5,558 | -0.11(-2.65%) |
Oct 30, 2018 | 3.770 | 4.150 | 3.770 | 4.150 | 8,005 | +0.44(+11.92%) |
Oct 29, 2018 | 3.710 | 3.820 | 3.620 | 3.708 | 3,759 | -0.15(-3.94%) |
Oct 26, 2018 | 3.860 | 3.860 | 3.860 | 3.860 | 100 | +0.00(+0.00%) |
Oct 25, 2018 | 3.930 | 3.940 | 3.750 | 3.860 | 3,596 | -0.07(-1.78%) |
Oct 24, 2018 | 4.070 | 4.090 | 3.750 | 3.930 | 4,407 | -0.13(-3.20%) |
Oct 23, 2018 | 4.060 | 4.060 | 4.060 | 4.060 | 228 | +0.22(+5.73%) |
Oct 22, 2018 | 3.830 | 3.930 | 3.760 | 3.840 | 2,667 | +0.04(+1.05%) |
Oct 19, 2018 | 3.810 | 4.050 | 3.800 | 3.800 | 1,000 | -0.10(-2.56%) |
Oct 18, 2018 | 3.770 | 3.900 | 3.770 | 3.900 | 3,065 | +0.11(+2.90%) |
Oct 17, 2018 | 3.750 | 3.980 | 3.750 | 3.790 | 3,797 | -0.10(-2.57%) |
Oct 16, 2018 | 3.820 | 3.890 | 3.820 | 3.890 | 437 | -0.09(-2.26%) |
Oct 15, 2018 | 3.890 | 4.090 | 3.890 | 3.980 | 1,080 | +0.10(+2.58%) |
Oct 12, 2018 | 3.770 | 3.880 | 3.760 | 3.880 | 1,200 | +0.02(+0.52%) |
Oct 11, 2018 | 3.980 | 3.980 | 3.860 | 3.860 | 1,060 | -0.06(-1.53%) |
Oct 10, 2018 | 3.790 | 4.100 | 3.770 | 3.920 | 3,213 | -0.13(-3.21%) |
Oct 09, 2018 | 4.090 | 4.090 | 3.970 | 4.050 | 6,792 | -0.01(-0.25%) |
Oct 08, 2018 | 4.070 | 4.100 | 4.060 | 4.060 | 1,144 | +0.02(+0.50%) |
Oct 05, 2018 | 4.000 | 4.150 | 4.000 | 4.040 | 3,700 | -0.06(-1.46%) |
Oct 04, 2018 | 3.919 | 4.100 | 3.919 | 4.100 | 399,187 | +0.00(+0.00%) |
Oct 03, 2018 | 4.000 | 4.100 | 4.000 | 4.100 | 35,953 | +0.15(+3.80%) |
Oct 02, 2018 | 3.830 | 4.050 | 3.830 | 3.950 | 52,374 | -0.01(-0.25%) |
Oct 01, 2018 | 3.950 | 4.090 | 3.910 | 3.960 | 3,576 | -0.04(-1.00%) |
Sep 28, 2018 | 3.750 | 4.150 | 3.750 | 4.000 | 3,200 | +0.22(+5.76%) |
Sep 27, 2018 | 3.900 | 3.900 | 3.782 | 3.782 | 739 | +0.01(+0.36%) |
Sep 26, 2018 | 3.750 | 3.769 | 3.750 | 3.769 | 1,577 | -0.33(-8.08%) |
Sep 25, 2018 | 3.922 | 4.100 | 3.922 | 4.100 | 771 | +0.05(+1.23%) |
Sep 24, 2018 | 4.000 | 4.100 | 3.950 | 4.050 | 4,710 | -0.15(-3.57%) |
Sep 21, 2018 | 4.000 | 4.200 | 3.850 | 4.200 | 6,000 | +0.20(+5.00%) |
Sep 20, 2018 | 3.950 | 4.000 | 3.950 | 4.000 | 4,592 | +0.05(+1.27%) |
Sep 19, 2018 | 3.950 | 4.000 | 3.950 | 3.950 | 2,875 | +0.00(+0.00%) |
Sep 18, 2018 | 4.050 | 4.050 | 3.950 | 3.950 | 2,666 | +0.00(+0.00%) |
Sep 17, 2018 | 4.142 | 4.142 | 3.950 | 3.950 | 3,433 | +0.00(+0.00%) |
Sep 14, 2018 | 4.150 | 4.150 | 3.950 | 3.950 | 4,800 | +0.15(+3.95%) |
Sep 13, 2018 | 4.049 | 4.049 | 3.650 | 3.800 | 4,230 | -0.15(-3.80%) |
Sep 12, 2018 | 3.925 | 3.991 | 3.925 | 3.950 | 2,483 | +0.00(+0.00%) |
Sep 11, 2018 | 3.600 | 3.950 | 3.400 | 3.950 | 22,482 | +0.10(+2.60%) |
Sep 10, 2018 | 4.101 | 4.101 | 3.650 | 3.850 | 4,699 | -0.20(-4.94%) |
Sep 07, 2018 | 4.000 | 4.065 | 4.000 | 4.050 | 3,100 | +0.00(+0.00%) |
Sep 06, 2018 | 4.207 | 4.207 | 4.008 | 4.050 | 6,362 | -0.10(-2.41%) |
Sep 05, 2018 | 4.100 | 4.270 | 4.000 | 4.150 | 11,012 | -0.35(-7.78%) |