Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 2.860 | 3.000 | 2.850 | 2.930 | 64,400 | +0.08(+2.81%) |
Nov 29, 2018 | 2.720 | 2.890 | 2.720 | 2.850 | 165,786 | +0.13(+4.78%) |
Nov 28, 2018 | 2.970 | 2.970 | 2.680 | 2.720 | 181,375 | -0.24(-8.11%) |
Nov 27, 2018 | 2.950 | 3.000 | 2.950 | 2.960 | 18,871 | -0.02(-0.67%) |
Nov 26, 2018 | 3.020 | 3.030 | 2.920 | 2.980 | 57,171 | -0.02(-0.67%) |
Nov 23, 2018 | 2.960 | 3.010 | 2.960 | 3.000 | 16,400 | +0.02(+0.67%) |
Nov 21, 2018 | 2.980 | 2.980 | 2.980 | 0 | -0.22(-6.88%) | |
Nov 20, 2018 | 3.220 | 3.240 | 3.050 | 3.200 | 91,185 | -0.09(-2.74%) |
Nov 19, 2018 | 3.410 | 3.450 | 3.260 | 3.290 | 24,286 | -0.12(-3.52%) |
Nov 16, 2018 | 3.500 | 3.540 | 3.400 | 3.410 | 12,600 | -0.09(-2.57%) |
Nov 15, 2018 | 3.450 | 3.550 | 3.450 | 3.500 | 28,526 | +0.03(+0.86%) |
Nov 14, 2018 | 3.540 | 3.570 | 3.470 | 3.470 | 30,679 | -0.10(-2.80%) |
Nov 13, 2018 | 3.510 | 3.622 | 3.510 | 3.570 | 27,132 | +0.05(+1.42%) |
Nov 12, 2018 | 3.720 | 3.720 | 3.520 | 3.520 | 23,463 | -0.20(-5.38%) |
Nov 09, 2018 | 3.850 | 3.850 | 3.690 | 3.720 | 32,900 | -0.14(-3.63%) |
Nov 08, 2018 | 3.760 | 3.910 | 3.760 | 3.860 | 24,139 | +0.07(+1.85%) |
Nov 07, 2018 | 3.820 | 3.940 | 3.735 | 3.790 | 25,351 | +0.04(+1.07%) |
Nov 06, 2018 | 3.730 | 3.885 | 3.730 | 3.750 | 27,467 | +0.02(+0.54%) |
Nov 05, 2018 | 3.810 | 3.850 | 3.700 | 3.730 | 50,262 | -0.10(-2.61%) |
Nov 02, 2018 | 3.820 | 3.980 | 3.790 | 3.830 | 33,700 | +0.03(+0.79%) |
Nov 01, 2018 | 3.830 | 3.901 | 3.786 | 3.800 | 42,228 | +0.01(+0.26%) |
Oct 31, 2018 | 3.730 | 3.820 | 3.730 | 3.790 | 54,521 | +0.08(+2.16%) |
Oct 30, 2018 | 3.560 | 3.880 | 3.360 | 3.710 | 99,044 | +0.13(+3.63%) |
Oct 29, 2018 | 3.460 | 3.730 | 3.450 | 3.580 | 64,785 | +0.13(+3.77%) |
Oct 26, 2018 | 4.400 | 4.500 | 3.250 | 3.450 | 504,800 | -0.72(-17.27%) |
Oct 25, 2018 | 3.970 | 4.490 | 3.970 | 4.170 | 197,151 | +0.28(+7.20%) |
Oct 24, 2018 | 4.040 | 4.063 | 3.890 | 3.890 | 95,520 | -0.04(-1.02%) |
Oct 23, 2018 | 3.900 | 3.955 | 3.748 | 3.930 | 77,072 | +0.00(+0.00%) |
Oct 22, 2018 | 3.890 | 3.980 | 3.870 | 3.930 | 35,828 | +0.03(+0.77%) |
Oct 19, 2018 | 3.960 | 4.080 | 3.800 | 3.900 | 56,600 | -0.07(-1.76%) |
Oct 18, 2018 | 4.000 | 4.100 | 3.880 | 3.970 | 42,284 | -0.03(-0.75%) |
Oct 17, 2018 | 3.970 | 4.060 | 3.900 | 4.000 | 69,824 | -0.01(-0.25%) |
Oct 16, 2018 | 3.920 | 4.100 | 3.780 | 4.010 | 131,826 | +0.11(+2.82%) |
Oct 15, 2018 | 3.770 | 3.950 | 3.690 | 3.900 | 55,700 | +0.15(+4.00%) |
Oct 12, 2018 | 3.750 | 3.870 | 3.550 | 3.750 | 172,900 | +0.06(+1.63%) |
Oct 11, 2018 | 3.680 | 3.770 | 3.600 | 3.690 | 88,553 | -0.01(-0.27%) |
Oct 10, 2018 | 3.800 | 3.810 | 3.690 | 3.700 | 125,477 | -0.08(-2.12%) |
Oct 09, 2018 | 3.700 | 3.879 | 3.700 | 3.780 | 53,480 | +0.08(+2.16%) |
Oct 08, 2018 | 3.980 | 3.990 | 3.700 | 3.700 | 158,898 | -0.17(-4.39%) |
Oct 05, 2018 | 3.910 | 3.980 | 3.760 | 3.870 | 75,400 | -0.03(-0.77%) |
Oct 04, 2018 | 3.960 | 3.990 | 3.870 | 3.900 | 117,088 | -0.06(-1.52%) |
Oct 03, 2018 | 3.960 | 3.985 | 3.910 | 3.960 | 109,060 | -0.02(-0.50%) |
Oct 02, 2018 | 4.000 | 4.050 | 3.900 | 3.980 | 129,772 | -0.03(-0.75%) |
Oct 01, 2018 | 4.060 | 4.080 | 4.000 | 4.010 | 64,228 | -0.06(-1.47%) |
Sep 28, 2018 | 4.050 | 4.140 | 4.000 | 4.070 | 245,800 | +0.00(+0.00%) |
Sep 27, 2018 | 4.070 | 4.160 | 4.050 | 4.070 | 75,272 | -0.01(-0.25%) |
Sep 26, 2018 | 4.170 | 4.210 | 4.050 | 4.080 | 79,625 | -0.12(-2.86%) |
Sep 25, 2018 | 4.380 | 4.380 | 4.040 | 4.200 | 149,390 | -0.17(-3.89%) |
Sep 24, 2018 | 4.200 | 4.380 | 4.010 | 4.370 | 241,239 | +0.24(+5.81%) |
Sep 21, 2018 | 4.310 | 4.400 | 4.030 | 4.130 | 193,700 | -0.15(-3.50%) |
Sep 20, 2018 | 4.060 | 4.340 | 4.010 | 4.280 | 194,651 | +0.20(+4.90%) |
Sep 19, 2018 | 4.000 | 4.224 | 4.000 | 4.080 | 215,315 | +0.08(+2.00%) |
Sep 18, 2018 | 4.190 | 4.200 | 4.000 | 4.000 | 960,149 | -0.27(-6.32%) |
Sep 17, 2018 | 4.120 | 4.500 | 4.120 | 4.270 | 267,671 | +0.16(+3.89%) |
Sep 14, 2018 | 4.520 | 4.760 | 4.100 | 4.110 | 437,000 | -0.62(-13.11%) |
Sep 13, 2018 | 4.940 | 5.120 | 4.690 | 4.730 | 172,616 | -0.36(-7.07%) |
Sep 12, 2018 | 5.820 | 5.940 | 4.710 | 5.090 | 392,212 | -0.78(-13.29%) |
Sep 11, 2018 | 5.900 | 5.940 | 5.711 | 5.870 | 86,190 | -0.07(-1.18%) |
Sep 10, 2018 | 6.050 | 6.050 | 5.730 | 5.940 | 134,259 | +0.00(+0.00%) |
Sep 07, 2018 | 5.870 | 6.000 | 5.720 | 5.940 | 111,300 | +0.04(+0.68%) |
Sep 06, 2018 | 5.650 | 6.100 | 5.518 | 5.900 | 350,926 | +0.37(+6.69%) |
Sep 05, 2018 | 5.490 | 5.560 | 5.230 | 5.530 | 124,982 | +0.09(+1.65%) |