Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 4.502 | 4.502 | 4.502 | 0 | +0.02(+0.37%) | |
Aug 30, 2018 | 4.502 | 4.641 | 4.402 | 4.486 | 52,329 | -0.04(-0.98%) |
Aug 29, 2018 | 4.547 | 4.547 | 4.357 | 4.530 | 22,766 | +0.03(+0.62%) |
Aug 28, 2018 | 4.378 | 4.552 | 4.337 | 4.502 | 21,696 | +0.06(+1.25%) |
Aug 27, 2018 | 4.369 | 4.558 | 4.363 | 4.447 | 52,732 | +0.11(+2.56%) |
Aug 24, 2018 | 4.336 | 4.436 | 4.336 | 4.336 | 25,366 | +0.03(+0.65%) |
Aug 23, 2018 | 4.369 | 4.415 | 4.308 | 4.308 | 24,432 | -0.07(-1.65%) |
Aug 22, 2018 | 4.426 | 4.426 | 4.375 | 4.380 | 6,035 | +0.02(+0.38%) |
Aug 21, 2018 | 4.286 | 4.436 | 4.201 | 4.363 | 29,144 | +0.04(+1.03%) |
Aug 20, 2018 | 4.408 | 4.515 | 4.202 | 4.319 | 38,018 | -0.06(-1.27%) |
Aug 17, 2018 | 4.386 | 4.458 | 4.375 | 4.375 | 16,910 | -0.07(-1.62%) |
Aug 16, 2018 | 4.430 | 4.525 | 4.315 | 4.447 | 55,273 | +0.01(+0.25%) |
Aug 15, 2018 | 4.468 | 4.468 | 4.354 | 4.436 | 48,383 | -0.05(-1.09%) |
Aug 14, 2018 | 4.479 | 4.528 | 4.403 | 4.485 | 22,953 | +0.05(+1.23%) |
Aug 13, 2018 | 4.343 | 4.489 | 4.343 | 4.430 | 20,851 | +0.09(+2.00%) |
Aug 10, 2018 | 4.533 | 4.574 | 4.343 | 4.343 | 48,624 | -0.24(-5.21%) |
Aug 09, 2018 | 4.495 | 4.582 | 4.490 | 4.582 | 15,152 | +0.09(+1.90%) |
Aug 08, 2018 | 4.474 | 4.500 | 4.430 | 4.497 | 23,931 | +0.01(+0.21%) |
Aug 07, 2018 | 4.479 | 4.501 | 4.452 | 4.487 | 10,811 | +0.04(+0.86%) |
Aug 06, 2018 | 4.392 | 4.468 | 4.371 | 4.449 | 38,019 | +0.06(+1.30%) |
Aug 03, 2018 | 4.338 | 4.486 | 4.303 | 4.392 | 37,389 | +0.05(+1.12%) |
Aug 02, 2018 | 4.305 | 4.343 | 4.278 | 4.343 | 11,563 | +0.05(+1.27%) |
Aug 01, 2018 | 4.343 | 4.343 | 4.267 | 4.289 | 19,212 | -0.07(-1.50%) |
Jul 31, 2018 | 4.305 | 4.419 | 4.240 | 4.354 | 23,583 | +0.04(+1.01%) |
Jul 30, 2018 | 4.354 | 4.430 | 4.311 | 4.311 | 15,922 | +0.00(+0.00%) |
Jul 27, 2018 | 4.430 | 4.501 | 4.305 | 4.311 | 31,127 | -0.09(-1.98%) |
Jul 26, 2018 | 4.457 | 4.512 | 4.398 | 4.398 | 18,634 | -0.02(-0.37%) |
Jul 25, 2018 | 4.409 | 4.462 | 4.349 | 4.414 | 16,259 | -0.01(-0.12%) |
Jul 24, 2018 | 4.311 | 4.487 | 4.311 | 4.419 | 29,267 | +0.10(+2.39%) |
Jul 23, 2018 | 4.240 | 4.349 | 4.240 | 4.316 | 10,804 | +0.03(+0.76%) |
Jul 20, 2018 | 4.240 | 4.362 | 4.240 | 4.284 | 42,568 | +0.01(+0.13%) |
Jul 19, 2018 | 4.314 | 4.316 | 4.241 | 4.278 | 14,079 | +0.02(+0.38%) |
Jul 18, 2018 | 4.284 | 4.373 | 4.224 | 4.262 | 24,979 | +0.01(+0.26%) |
Jul 17, 2018 | 4.267 | 4.301 | 4.219 | 4.251 | 56,471 | -0.05(-1.14%) |
Jul 16, 2018 | 4.311 | 4.392 | 4.284 | 4.300 | 22,045 | +0.02(+0.51%) |
Jul 13, 2018 | 4.385 | 4.398 | 4.278 | 4.278 | 11,165 | -0.07(-1.63%) |
Jul 12, 2018 | 4.251 | 4.349 | 4.235 | 4.349 | 9,192 | +0.10(+2.43%) |
Jul 11, 2018 | 4.360 | 4.360 | 4.235 | 4.246 | 38,507 | -0.13(-2.98%) |
Jul 10, 2018 | 4.387 | 4.495 | 4.344 | 4.376 | 33,081 | +0.04(+1.00%) |
Jul 09, 2018 | 4.338 | 4.465 | 4.240 | 4.333 | 24,334 | +0.02(+0.38%) |
Jul 06, 2018 | 4.219 | 4.363 | 4.219 | 4.316 | 23,918 | +0.11(+2.58%) |
Jul 05, 2018 | 4.365 | 4.404 | 4.181 | 4.208 | 49,008 | -0.15(-3.49%) |
Jul 03, 2018 | 4.360 | 4.360 | 4.360 | 0 | -0.01(-0.25%) | |
Jul 02, 2018 | 4.381 | 4.398 | 4.360 | 4.371 | 20,849 | -0.02(-0.49%) |
Jun 29, 2018 | 4.417 | 4.442 | 4.387 | 4.392 | 20,976 | -0.01(-0.25%) |
Jun 28, 2018 | 4.463 | 4.468 | 4.376 | 4.403 | 23,161 | -0.03(-0.61%) |
Jun 27, 2018 | 4.552 | 4.552 | 4.398 | 4.430 | 23,128 | -0.02(-0.37%) |
Jun 26, 2018 | 4.493 | 4.501 | 4.392 | 4.447 | 9,480 | -0.04(-0.96%) |
Jun 25, 2018 | 4.538 | 4.538 | 4.376 | 4.490 | 23,074 | +0.08(+1.72%) |
Jun 22, 2018 | 4.502 | 4.502 | 4.414 | 4.414 | 13,644 | -0.01(-0.25%) |
Jun 21, 2018 | 4.409 | 4.500 | 4.409 | 4.425 | 22,072 | +0.07(+1.62%) |
Jun 20, 2018 | 4.470 | 4.506 | 4.354 | 4.354 | 29,058 | -0.07(-1.63%) |
Jun 19, 2018 | 4.419 | 4.479 | 4.409 | 4.427 | 16,891 | -0.04(-0.93%) |
Jun 18, 2018 | 4.485 | 4.579 | 4.468 | 4.468 | 28,051 | -0.05(-1.20%) |
Jun 15, 2018 | 4.604 | 4.555 | 4.523 | 70,349 | -0.03(-0.72%) | |
Jun 14, 2018 | 4.566 | 4.588 | 4.533 | 4.555 | 37,979 | -0.03(-0.59%) |
Jun 13, 2018 | 4.577 | 4.631 | 4.561 | 4.582 | 29,709 | -0.03(-0.59%) |
Jun 12, 2018 | 4.653 | 4.669 | 4.599 | 4.609 | 17,350 | -0.11(-2.30%) |
Jun 11, 2018 | 4.626 | 4.718 | 4.621 | 4.718 | 11,336 | +0.03(+0.73%) |
Jun 08, 2018 | 4.642 | 4.684 | 4.569 | 4.684 | 34,438 | +0.01(+0.14%) |
Jun 07, 2018 | 4.707 | 4.789 | 4.642 | 4.678 | 13,327 | +0.01(+0.18%) |
Jun 06, 2018 | 4.752 | 4.647 | 4.669 | 17,015 | +0.00(+0.00%) | |
Jun 05, 2018 | 4.669 | 4.810 | 4.642 | 4.669 | 43,790 | +0.02(+0.47%) |
Jun 04, 2018 | 4.751 | 4.789 | 4.620 | 4.647 | 29,034 | -0.05(-1.04%) |