Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 4.230 | 4.230 | 4.230 | 0 | +0.06(+1.44%) | |
Aug 30, 2018 | 4.140 | 4.180 | 4.100 | 4.170 | 11,228 | +0.00(+0.00%) |
Aug 29, 2018 | 4.150 | 4.190 | 4.050 | 4.170 | 29,326 | +0.02(+0.56%) |
Aug 28, 2018 | 3.866 | 4.150 | 3.866 | 4.147 | 64,260 | +0.17(+4.19%) |
Aug 27, 2018 | 4.040 | 4.040 | 3.842 | 3.980 | 6,197 | -0.07(-1.73%) |
Aug 24, 2018 | 3.840 | 4.080 | 3.840 | 4.050 | 30,100 | -0.02(-0.37%) |
Aug 23, 2018 | 3.900 | 4.080 | 3.820 | 4.065 | 26,815 | +0.05(+1.12%) |
Aug 22, 2018 | 4.020 | 4.020 | 3.960 | 4.020 | 8,393 | +0.00(+0.00%) |
Aug 21, 2018 | 3.950 | 4.100 | 3.920 | 4.020 | 54,439 | +0.07(+1.79%) |
Aug 20, 2018 | 3.710 | 4.000 | 3.700 | 3.949 | 25,965 | +0.20(+5.31%) |
Aug 17, 2018 | 3.860 | 3.860 | 3.690 | 3.750 | 14,800 | -0.15(-3.85%) |
Aug 16, 2018 | 3.850 | 3.940 | 3.810 | 3.900 | 10,519 | +0.08(+2.09%) |
Aug 15, 2018 | 3.790 | 3.840 | 3.770 | 3.820 | 35,175 | -0.02(-0.43%) |
Aug 14, 2018 | 3.703 | 3.840 | 3.703 | 3.837 | 10,693 | +0.04(+0.96%) |
Aug 13, 2018 | 3.800 | 3.881 | 3.640 | 3.800 | 36,404 | -0.04(-1.04%) |
Aug 10, 2018 | 3.840 | 3.920 | 3.750 | 3.840 | 28,400 | -0.06(-1.41%) |
Aug 09, 2018 | 4.000 | 4.230 | 3.850 | 3.895 | 80,814 | -0.52(-11.88%) |
Aug 08, 2018 | 4.350 | 4.470 | 4.350 | 4.420 | 82,913 | +0.02(+0.45%) |
Aug 07, 2018 | 4.370 | 4.420 | 4.270 | 4.400 | 129,456 | +0.02(+0.46%) |
Aug 06, 2018 | 4.460 | 4.460 | 4.280 | 4.380 | 52,069 | -0.07(-1.57%) |
Aug 03, 2018 | 4.340 | 4.450 | 4.340 | 4.450 | 35,000 | +0.14(+3.21%) |
Aug 02, 2018 | 4.150 | 4.340 | 4.150 | 4.311 | 58,120 | +0.16(+3.83%) |
Aug 01, 2018 | 4.150 | 4.167 | 4.060 | 4.152 | 44,996 | +0.04(+1.03%) |
Jul 31, 2018 | 4.190 | 4.230 | 4.100 | 4.110 | 22,732 | +0.00(+0.00%) |
Jul 30, 2018 | 4.120 | 4.190 | 4.100 | 4.110 | 24,908 | +0.00(+0.00%) |
Jul 27, 2018 | 4.110 | 4.120 | 4.100 | 4.110 | 5,900 | +0.01(+0.24%) |
Jul 26, 2018 | 4.000 | 4.100 | 4.000 | 4.100 | 41,278 | +0.10(+2.50%) |
Jul 25, 2018 | 4.040 | 4.040 | 4.000 | 4.000 | 12,625 | -0.04(-1.11%) |
Jul 24, 2018 | 4.090 | 4.090 | 4.040 | 4.045 | 27,774 | +0.00(+0.12%) |
Jul 23, 2018 | 4.100 | 4.100 | 4.030 | 4.040 | 15,546 | -0.01(-0.25%) |
Jul 20, 2018 | 4.090 | 4.120 | 4.040 | 4.050 | 26,262 | -0.06(-1.46%) |
Jul 19, 2018 | 4.150 | 4.180 | 4.060 | 4.110 | 32,432 | +0.06(+1.48%) |
Jul 18, 2018 | 4.097 | 4.097 | 4.020 | 4.050 | 14,266 | -0.03(-0.74%) |
Jul 17, 2018 | 4.100 | 4.150 | 4.010 | 4.080 | 23,246 | +0.01(+0.25%) |
Jul 16, 2018 | 4.040 | 4.233 | 4.020 | 4.070 | 107,673 | +0.01(+0.24%) |
Jul 13, 2018 | 4.080 | 4.187 | 4.040 | 4.060 | 12,798 | -0.05(-1.22%) |
Jul 12, 2018 | 4.104 | 4.112 | 4.040 | 4.110 | 9,970 | +0.03(+0.74%) |
Jul 11, 2018 | 4.090 | 4.090 | 4.010 | 4.080 | 9,538 | +0.03(+0.74%) |
Jul 10, 2018 | 4.040 | 4.107 | 4.040 | 4.050 | 16,360 | +0.02(+0.50%) |
Jul 09, 2018 | 4.161 | 4.161 | 4.030 | 4.030 | 6,783 | -0.08(-2.02%) |
Jul 06, 2018 | 4.190 | 4.380 | 4.060 | 4.113 | 31,922 | -0.10(-2.31%) |
Jul 05, 2018 | 4.110 | 4.210 | 4.050 | 4.210 | 19,249 | +0.14(+3.44%) |
Jul 03, 2018 | 4.070 | 4.070 | 4.070 | 0 | -0.08(-1.93%) | |
Jul 02, 2018 | 4.310 | 4.310 | 4.150 | 4.150 | 7,220 | -0.17(-3.94%) |
Jun 29, 2018 | 4.130 | 4.440 | 4.090 | 4.320 | 19,311 | +0.22(+5.37%) |
Jun 28, 2018 | 4.110 | 4.136 | 4.100 | 4.100 | 26,100 | -0.01(-0.24%) |
Jun 27, 2018 | 4.260 | 4.260 | 4.100 | 4.110 | 23,874 | -0.17(-3.97%) |
Jun 26, 2018 | 4.232 | 4.300 | 4.150 | 4.280 | 28,913 | +0.00(+0.00%) |
Jun 25, 2018 | 4.220 | 4.370 | 4.210 | 4.280 | 35,351 | +0.05(+1.18%) |
Jun 22, 2018 | 4.310 | 4.310 | 4.230 | 4.230 | 7,333 | -0.07(-1.63%) |
Jun 21, 2018 | 4.280 | 4.346 | 4.253 | 4.300 | 4,888 | -0.10(-2.33%) |
Jun 20, 2018 | 4.350 | 4.420 | 4.344 | 4.403 | 5,025 | +0.03(+0.75%) |
Jun 19, 2018 | 4.340 | 4.401 | 4.310 | 4.370 | 3,617 | -0.05(-1.13%) |
Jun 18, 2018 | 4.320 | 4.440 | 4.320 | 4.420 | 10,254 | +0.06(+1.38%) |
Jun 15, 2018 | 4.400 | 4.360 | 4.360 | 13,651 | +0.00(+0.00%) | |
Jun 14, 2018 | 4.280 | 4.393 | 4.280 | 4.360 | 14,679 | +0.08(+1.87%) |
Jun 13, 2018 | 4.260 | 4.328 | 4.260 | 4.280 | 7,280 | +0.01(+0.23%) |
Jun 12, 2018 | 4.270 | 4.350 | 4.250 | 4.270 | 27,303 | +0.01(+0.23%) |
Jun 11, 2018 | 4.230 | 4.300 | 4.230 | 4.260 | 22,317 | -0.02(-0.47%) |
Jun 08, 2018 | 4.350 | 4.350 | 4.241 | 4.280 | 13,641 | -0.10(-2.38%) |
Jun 07, 2018 | 4.250 | 4.420 | 4.250 | 4.384 | 17,523 | +0.08(+1.96%) |
Jun 06, 2018 | 4.500 | 4.570 | 4.300 | 4.300 | 58,867 | -0.22(-4.87%) |
Jun 05, 2018 | 4.560 | 4.560 | 4.500 | 4.520 | 2,570 | -0.03(-0.66%) |
Jun 04, 2018 | 4.520 | 4.590 | 4.520 | 4.550 | 6,089 | +0.00(+0.00%) |