Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 4.033 | 4.081 | 3.993 | 4.065 | 16,930 | +0.04(+1.08%) |
Oct 30, 2018 | 4.081 | 4.081 | 4.022 | 4.022 | 15,427 | -0.03(-0.68%) |
Oct 29, 2018 | 4.057 | 4.073 | 4.025 | 4.049 | 37,966 | -0.04(-1.07%) |
Oct 26, 2018 | 4.049 | 4.264 | 4.049 | 4.093 | 3,387 | -0.00(-0.10%) |
Oct 25, 2018 | 4.049 | 4.129 | 4.049 | 4.097 | 2,147 | +0.02(+0.59%) |
Oct 24, 2018 | 4.161 | 4.161 | 4.057 | 4.073 | 17,134 | -0.08(-2.03%) |
Oct 23, 2018 | 4.137 | 4.224 | 4.129 | 4.158 | 43,815 | -0.05(-1.31%) |
Oct 22, 2018 | 4.272 | 4.272 | 4.196 | 4.213 | 10,041 | -0.03(-0.75%) |
Oct 19, 2018 | 4.272 | 4.272 | 4.244 | 4.245 | 2,885 | -0.03(-0.65%) |
Oct 18, 2018 | 4.272 | 4.272 | 4.204 | 4.272 | 16,291 | +0.03(+0.75%) |
Oct 17, 2018 | 4.272 | 4.272 | 4.241 | 4.241 | 16,545 | -0.06(-1.30%) |
Oct 16, 2018 | 4.201 | 4.336 | 4.201 | 4.296 | 35,830 | +0.10(+2.28%) |
Oct 15, 2018 | 4.264 | 4.296 | 4.201 | 4.201 | 37,131 | -0.06(-1.50%) |
Oct 12, 2018 | 4.312 | 4.328 | 4.193 | 4.264 | 72,262 | -0.04(-0.93%) |
Oct 11, 2018 | 4.352 | 4.384 | 4.304 | 4.304 | 51,606 | -0.14(-3.05%) |
Oct 10, 2018 | 4.464 | 4.464 | 4.408 | 4.440 | 12,283 | -0.03(-0.71%) |
Oct 09, 2018 | 4.464 | 4.535 | 4.280 | 4.472 | 14,084 | +0.01(+0.18%) |
Oct 08, 2018 | 4.464 | 4.496 | 4.384 | 4.464 | 56,851 | +0.00(+0.00%) |
Oct 05, 2018 | 4.456 | 4.472 | 4.328 | 4.464 | 24,589 | +0.01(+0.18%) |
Oct 04, 2018 | 4.520 | 4.551 | 4.456 | 4.456 | 22,076 | -0.10(-2.27%) |
Oct 03, 2018 | 4.543 | 4.623 | 4.440 | 4.559 | 57,717 | +0.04(+0.88%) |
Oct 02, 2018 | 4.496 | 4.520 | 4.496 | 4.520 | 9,310 | +0.02(+0.53%) |
Oct 01, 2018 | 4.480 | 4.520 | 4.440 | 4.496 | 8,601 | +0.02(+0.36%) |
Sep 28, 2018 | 4.504 | 4.504 | 4.464 | 4.480 | 6,398 | -0.02(-0.53%) |
Sep 27, 2018 | 4.631 | 4.631 | 4.504 | 4.504 | 1,440 | -0.13(-2.75%) |
Sep 26, 2018 | 4.543 | 4.647 | 4.472 | 4.631 | 8,888 | +0.09(+1.93%) |
Sep 25, 2018 | 4.504 | 4.543 | 4.464 | 4.543 | 23,372 | +0.04(+0.89%) |
Sep 24, 2018 | 4.392 | 4.591 | 4.336 | 4.504 | 31,204 | +0.06(+1.25%) |
Sep 21, 2018 | 4.464 | 4.496 | 4.424 | 4.448 | 23,460 | -0.01(-0.18%) |
Sep 20, 2018 | 4.384 | 4.456 | 4.312 | 4.456 | 39,283 | +0.08(+1.82%) |
Sep 19, 2018 | 4.416 | 4.416 | 4.280 | 4.376 | 15,019 | -0.04(-0.90%) |
Sep 18, 2018 | 4.424 | 4.456 | 4.392 | 4.416 | 9,602 | -0.01(-0.18%) |
Sep 17, 2018 | 4.456 | 4.496 | 4.424 | 4.424 | 37,918 | -0.02(-0.54%) |
Sep 14, 2018 | 4.424 | 4.464 | 4.392 | 4.448 | 18,065 | +0.02(+0.54%) |
Sep 13, 2018 | 4.416 | 4.464 | 4.384 | 4.424 | 21,861 | +0.00(+0.00%) |
Sep 12, 2018 | 4.400 | 4.424 | 4.344 | 4.424 | 36,180 | +0.00(+0.00%) |
Sep 11, 2018 | 4.360 | 4.424 | 4.352 | 4.424 | 20,992 | +0.06(+1.28%) |
Sep 10, 2018 | 4.344 | 4.368 | 4.296 | 4.368 | 14,368 | +0.05(+1.11%) |
Sep 07, 2018 | 4.304 | 4.368 | 4.272 | 4.320 | 8,530 | +0.02(+0.37%) |
Sep 06, 2018 | 4.384 | 4.384 | 4.272 | 4.304 | 39,671 | -0.08(-1.82%) |
Sep 05, 2018 | 4.344 | 4.401 | 4.344 | 4.384 | 13,088 | +0.00(+0.00%) |
Sep 04, 2018 | 4.384 | 4.392 | 4.296 | 4.384 | 12,967 | -0.01(-0.18%) |
Aug 31, 2018 | 4.392 | 4.392 | 4.392 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 4.376 | 4.392 | 4.280 | 4.392 | 18,903 | +0.00(+0.00%) |
Aug 29, 2018 | 4.448 | 4.448 | 4.352 | 4.392 | 30,844 | -0.06(-1.43%) |
Aug 28, 2018 | 4.575 | 4.583 | 4.456 | 4.456 | 8,937 | -0.13(-2.78%) |
Aug 27, 2018 | 4.328 | 4.599 | 4.304 | 4.583 | 47,399 | -0.02(-0.35%) |
Aug 24, 2018 | 4.687 | 4.687 | 4.583 | 4.599 | 41,902 | -0.09(-1.87%) |
Aug 23, 2018 | 4.631 | 4.711 | 4.623 | 4.687 | 35,784 | +0.04(+0.86%) |
Aug 22, 2018 | 4.623 | 4.711 | 4.623 | 4.647 | 36,620 | +0.01(+0.17%) |
Aug 21, 2018 | 4.504 | 4.655 | 4.504 | 4.639 | 53,814 | +0.16(+3.56%) |
Aug 20, 2018 | 4.264 | 4.520 | 4.243 | 4.480 | 79,928 | +0.18(+4.07%) |
Aug 17, 2018 | 4.241 | 4.304 | 4.193 | 4.304 | 73,391 | +0.02(+0.56%) |
Aug 16, 2018 | 4.264 | 4.304 | 4.241 | 4.280 | 55,345 | +0.04(+0.94%) |
Aug 15, 2018 | 4.233 | 4.304 | 4.185 | 4.241 | 90,852 | +0.18(+4.31%) |
Aug 14, 2018 | 4.129 | 4.129 | 4.065 | 4.065 | 3,949 | +0.00(+0.00%) |
Aug 13, 2018 | 4.264 | 4.264 | 4.062 | 4.065 | 14,461 | -0.20(-4.67%) |
Aug 10, 2018 | 4.260 | 4.264 | 4.257 | 4.264 | 2,885 | +0.00(+0.00%) |
Aug 09, 2018 | 4.256 | 4.264 | 4.229 | 4.264 | 22,130 | +0.05(+1.14%) |
Aug 08, 2018 | 4.235 | 4.235 | 4.209 | 4.216 | 2,206 | -0.02(-0.57%) |
Aug 07, 2018 | 4.177 | 4.241 | 4.177 | 4.241 | 10,322 | +0.06(+1.53%) |
Aug 06, 2018 | 4.129 | 4.185 | 4.129 | 4.177 | 6,407 | +0.10(+2.34%) |
Aug 03, 2018 | 4.057 | 4.129 | 4.057 | 4.081 | 2,885 | -0.02(-0.39%) |
Aug 02, 2018 | 4.089 | 4.144 | 4.089 | 4.097 | 2,648 | -0.06(-1.53%) |