Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 04, 2018 | 5.350 | 5.524 | 5.330 | 5.440 | 132,527 | +0.12(+2.26%) |
Aug 31, 2018 | 5.320 | 5.320 | 5.320 | 0 | -0.39(-6.83%) | |
Aug 30, 2018 | 5.410 | 5.750 | 5.390 | 5.710 | 179,943 | +0.31(+5.74%) |
Aug 29, 2018 | 5.570 | 5.650 | 5.290 | 5.400 | 221,566 | -0.10(-1.82%) |
Aug 28, 2018 | 6.150 | 6.150 | 5.260 | 5.500 | 986,536 | -0.78(-12.42%) |
Aug 27, 2018 | 5.990 | 6.470 | 5.680 | 6.280 | 914,828 | +0.50(+8.65%) |
Aug 24, 2018 | 5.070 | 5.850 | 5.050 | 5.780 | 691,100 | +0.73(+14.46%) |
Aug 23, 2018 | 4.360 | 5.150 | 4.350 | 5.050 | 1,067,780 | +0.83(+19.67%) |
Aug 22, 2018 | 4.130 | 4.280 | 3.950 | 4.220 | 149,235 | +0.11(+2.68%) |
Aug 21, 2018 | 4.050 | 4.480 | 4.040 | 4.110 | 195,003 | +0.03(+0.74%) |
Aug 20, 2018 | 3.850 | 4.120 | 3.780 | 4.080 | 233,896 | +0.42(+11.48%) |
Aug 17, 2018 | 3.360 | 3.730 | 3.360 | 3.660 | 116,300 | +0.27(+7.96%) |
Aug 16, 2018 | 3.470 | 3.526 | 3.360 | 3.390 | 32,732 | -0.08(-2.31%) |
Aug 15, 2018 | 3.470 | 3.500 | 3.370 | 3.470 | 35,194 | +0.02(+0.58%) |
Aug 14, 2018 | 3.290 | 3.650 | 3.290 | 3.450 | 150,932 | +0.18(+5.50%) |
Aug 13, 2018 | 3.300 | 3.459 | 3.190 | 3.270 | 43,892 | +0.07(+2.19%) |
Aug 10, 2018 | 3.350 | 3.400 | 3.180 | 3.200 | 40,400 | -0.14(-4.19%) |
Aug 09, 2018 | 3.380 | 3.400 | 3.270 | 3.340 | 33,116 | -0.06(-1.76%) |
Aug 08, 2018 | 3.850 | 3.850 | 3.300 | 3.400 | 130,505 | -0.33(-8.85%) |
Aug 07, 2018 | 3.600 | 3.900 | 3.430 | 3.730 | 332,047 | +0.12(+3.32%) |
Aug 06, 2018 | 3.490 | 3.610 | 3.150 | 3.610 | 211,074 | +0.18(+5.25%) |
Aug 03, 2018 | 3.350 | 3.500 | 3.140 | 3.430 | 164,800 | +0.08(+2.39%) |
Aug 02, 2018 | 3.080 | 3.400 | 2.950 | 3.350 | 183,172 | +0.17(+5.35%) |