Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 4.090 | 4.280 | 3.930 | 3.930 | 8,600 | -0.11(-2.72%) |
Nov 29, 2018 | 3.970 | 4.070 | 3.933 | 4.040 | 7,202 | -0.02(-0.49%) |
Nov 28, 2018 | 4.000 | 4.060 | 3.913 | 4.060 | 1,918 | +0.07(+1.75%) |
Nov 27, 2018 | 3.880 | 4.056 | 3.880 | 3.990 | 3,504 | +0.00(+0.00%) |
Nov 26, 2018 | 4.000 | 4.040 | 3.930 | 3.990 | 5,507 | +0.01(+0.25%) |
Nov 23, 2018 | 4.000 | 4.000 | 3.960 | 3.980 | 1,400 | -0.00(-0.10%) |
Nov 21, 2018 | 3.984 | 3.984 | 3.984 | 0 | +0.02(+0.61%) | |
Nov 20, 2018 | 4.000 | 4.000 | 3.914 | 3.960 | 2,967 | -0.06(-1.49%) |
Nov 19, 2018 | 4.010 | 4.020 | 3.850 | 4.020 | 7,837 | +0.07(+1.77%) |
Nov 16, 2018 | 4.000 | 4.090 | 3.950 | 3.950 | 7,100 | -0.09(-2.12%) |
Nov 15, 2018 | 3.970 | 4.040 | 3.970 | 4.035 | 5,482 | +0.03(+0.68%) |
Nov 14, 2018 | 4.060 | 4.060 | 3.950 | 4.008 | 21,849 | +0.01(+0.21%) |
Nov 13, 2018 | 4.000 | 4.014 | 3.997 | 4.000 | 8,680 | +0.09(+2.30%) |
Nov 12, 2018 | 4.040 | 4.113 | 3.910 | 3.910 | 49,430 | -0.26(-6.24%) |
Nov 09, 2018 | 4.500 | 4.500 | 4.080 | 4.170 | 18,700 | -0.35(-7.74%) |
Nov 08, 2018 | 4.320 | 4.520 | 4.300 | 4.520 | 22,437 | +0.26(+6.10%) |
Nov 07, 2018 | 4.270 | 4.285 | 4.200 | 4.260 | 10,281 | +0.03(+0.71%) |
Nov 06, 2018 | 4.200 | 4.233 | 4.200 | 4.230 | 3,436 | +0.03(+0.71%) |
Nov 05, 2018 | 4.100 | 4.260 | 4.100 | 4.200 | 15,234 | +0.14(+3.45%) |
Nov 02, 2018 | 4.320 | 4.350 | 4.060 | 4.060 | 2,800 | -0.17(-4.02%) |
Nov 01, 2018 | 4.200 | 4.250 | 4.200 | 4.230 | 2,684 | +0.00(+0.00%) |
Oct 31, 2018 | 4.030 | 4.250 | 3.970 | 4.230 | 38,185 | +0.23(+5.75%) |
Oct 30, 2018 | 4.020 | 4.091 | 3.850 | 4.000 | 10,475 | +0.01(+0.25%) |
Oct 29, 2018 | 3.800 | 4.167 | 3.750 | 3.990 | 53,528 | +0.19(+5.00%) |
Oct 26, 2018 | 3.710 | 3.800 | 3.620 | 3.800 | 12,600 | +0.11(+2.98%) |
Oct 25, 2018 | 3.550 | 3.780 | 3.550 | 3.690 | 12,502 | +0.06(+1.79%) |
Oct 24, 2018 | 3.829 | 3.829 | 3.410 | 3.625 | 7,328 | -0.06(-1.49%) |
Oct 23, 2018 | 3.651 | 3.767 | 3.650 | 3.680 | 3,605 | +0.03(+0.82%) |
Oct 22, 2018 | 3.649 | 3.812 | 3.640 | 3.650 | 3,107 | -0.09(-2.41%) |
Oct 19, 2018 | 3.740 | 3.820 | 3.740 | 3.740 | 4,200 | +0.00(+0.00%) |
Oct 18, 2018 | 3.740 | 3.850 | 3.740 | 3.740 | 3,566 | +0.01(+0.27%) |
Oct 17, 2018 | 3.720 | 3.754 | 3.715 | 3.730 | 9,016 | +0.03(+0.81%) |
Oct 16, 2018 | 3.740 | 3.779 | 3.670 | 3.700 | 4,138 | -0.07(-1.86%) |
Oct 15, 2018 | 3.660 | 3.770 | 3.660 | 3.770 | 5,206 | +0.07(+1.89%) |
Oct 12, 2018 | 3.750 | 3.865 | 3.700 | 3.700 | 12,700 | -0.06(-1.60%) |
Oct 11, 2018 | 3.900 | 3.905 | 3.760 | 3.760 | 18,693 | +0.01(+0.27%) |
Oct 10, 2018 | 3.900 | 4.090 | 3.750 | 3.750 | 17,912 | -0.16(-4.09%) |
Oct 09, 2018 | 4.050 | 4.150 | 3.910 | 3.910 | 14,429 | +0.05(+1.30%) |
Oct 08, 2018 | 3.940 | 4.140 | 3.850 | 3.860 | 7,134 | -0.08(-2.03%) |
Oct 05, 2018 | 4.000 | 4.150 | 3.900 | 3.940 | 10,300 | -0.09(-2.23%) |
Oct 04, 2018 | 4.230 | 4.239 | 3.620 | 4.030 | 8,664 | -0.21(-4.95%) |
Oct 03, 2018 | 4.260 | 4.280 | 4.220 | 4.240 | 6,899 | -0.05(-1.17%) |
Oct 02, 2018 | 4.250 | 4.290 | 4.250 | 4.290 | 6,493 | +0.07(+1.66%) |
Oct 01, 2018 | 4.250 | 4.316 | 4.220 | 4.220 | 6,575 | -0.05(-1.17%) |
Sep 28, 2018 | 4.330 | 4.430 | 4.250 | 4.270 | 7,300 | -0.06(-1.39%) |
Sep 27, 2018 | 4.440 | 4.440 | 4.260 | 4.330 | 25,121 | -0.22(-4.84%) |
Sep 26, 2018 | 4.490 | 4.707 | 4.420 | 4.550 | 10,706 | +0.12(+2.71%) |
Sep 25, 2018 | 4.440 | 4.549 | 4.410 | 4.430 | 6,000 | -0.14(-3.06%) |
Sep 24, 2018 | 4.680 | 4.680 | 4.360 | 4.570 | 18,882 | -0.08(-1.72%) |
Sep 21, 2018 | 4.800 | 4.800 | 4.400 | 4.650 | 41,500 | -0.14(-2.92%) |
Sep 20, 2018 | 4.740 | 4.830 | 4.700 | 4.790 | 4,577 | +0.02(+0.42%) |
Sep 19, 2018 | 4.730 | 4.878 | 4.730 | 4.770 | 4,123 | -0.01(-0.21%) |
Sep 18, 2018 | 4.797 | 4.896 | 4.715 | 4.780 | 6,400 | +0.07(+1.49%) |
Sep 17, 2018 | 4.740 | 4.797 | 4.710 | 4.710 | 5,285 | -0.04(-0.84%) |
Sep 14, 2018 | 4.750 | 4.860 | 4.700 | 4.750 | 6,000 | -0.01(-0.21%) |
Sep 13, 2018 | 4.760 | 4.840 | 4.750 | 4.760 | 8,558 | -0.03(-0.63%) |
Sep 12, 2018 | 4.730 | 4.855 | 4.711 | 4.790 | 4,680 | +0.09(+1.91%) |
Sep 11, 2018 | 4.720 | 4.850 | 4.700 | 4.700 | 9,652 | -0.05(-1.05%) |
Sep 10, 2018 | 4.750 | 4.800 | 4.750 | 4.750 | 6,593 | -0.09(-1.86%) |
Sep 07, 2018 | 4.970 | 4.970 | 4.770 | 4.840 | 12,700 | -0.12(-2.40%) |
Sep 06, 2018 | 4.928 | 4.990 | 4.860 | 4.959 | 1,515 | +0.11(+2.25%) |
Sep 05, 2018 | 4.840 | 4.980 | 4.840 | 4.850 | 5,534 | +0.01(+0.21%) |