Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 3.960 | 3.960 | 3.960 | 0 | -0.04(-1.00%) | |
Aug 30, 2018 | 3.970 | 4.040 | 3.950 | 4.000 | 32,372 | +0.00(+0.00%) |
Aug 29, 2018 | 4.030 | 4.080 | 3.970 | 4.000 | 43,878 | +0.02(+0.50%) |
Aug 28, 2018 | 3.940 | 4.037 | 3.930 | 3.980 | 38,768 | +0.01(+0.25%) |
Aug 27, 2018 | 3.930 | 4.180 | 3.920 | 3.970 | 38,922 | +0.02(+0.51%) |
Aug 24, 2018 | 4.060 | 4.190 | 3.890 | 3.950 | 106,900 | -0.14(-3.42%) |
Aug 23, 2018 | 4.210 | 4.210 | 4.030 | 4.090 | 164,749 | +0.05(+1.24%) |
Aug 22, 2018 | 4.000 | 4.040 | 3.980 | 4.040 | 30,565 | +0.07(+1.76%) |
Aug 21, 2018 | 3.850 | 3.980 | 3.800 | 3.970 | 51,429 | +0.12(+3.12%) |
Aug 20, 2018 | 3.780 | 3.850 | 3.750 | 3.850 | 39,914 | +0.08(+2.12%) |
Aug 17, 2018 | 3.810 | 3.850 | 3.710 | 3.770 | 30,700 | +0.00(+0.00%) |
Aug 16, 2018 | 3.770 | 3.870 | 3.730 | 3.770 | 197,214 | +0.04(+1.07%) |
Aug 15, 2018 | 3.820 | 3.849 | 3.700 | 3.730 | 125,239 | -0.09(-2.36%) |
Aug 14, 2018 | 3.740 | 3.860 | 3.730 | 3.820 | 48,055 | +0.08(+2.14%) |
Aug 13, 2018 | 3.940 | 3.940 | 3.710 | 3.740 | 118,357 | -0.18(-4.59%) |
Aug 10, 2018 | 3.990 | 4.000 | 3.860 | 3.920 | 24,700 | -0.08(-2.00%) |
Aug 09, 2018 | 3.940 | 4.000 | 3.928 | 4.000 | 5,831 | +0.04(+1.01%) |
Aug 08, 2018 | 3.930 | 3.980 | 3.810 | 3.960 | 49,076 | +0.01(+0.25%) |
Aug 07, 2018 | 3.910 | 4.000 | 3.910 | 3.950 | 41,364 | +0.00(+0.00%) |
Aug 06, 2018 | 4.010 | 4.010 | 3.901 | 3.950 | 34,830 | -0.05(-1.25%) |
Aug 03, 2018 | 3.990 | 4.110 | 3.920 | 4.000 | 38,700 | +0.00(+0.00%) |
Aug 02, 2018 | 4.020 | 4.120 | 3.980 | 4.000 | 95,005 | -0.13(-3.15%) |
Aug 01, 2018 | 4.130 | 4.130 | 4.000 | 4.130 | 40,829 | +0.00(+0.00%) |
Jul 31, 2018 | 4.130 | 4.240 | 4.060 | 4.130 | 20,973 | +0.02(+0.49%) |
Jul 30, 2018 | 4.150 | 4.150 | 4.030 | 4.110 | 41,423 | -0.02(-0.48%) |
Jul 27, 2018 | 4.310 | 4.310 | 4.100 | 4.130 | 43,700 | -0.11(-2.59%) |
Jul 26, 2018 | 4.350 | 4.350 | 4.230 | 4.240 | 40,946 | -0.04(-0.93%) |
Jul 25, 2018 | 4.270 | 4.430 | 4.220 | 4.280 | 119,408 | +0.01(+0.23%) |
Jul 24, 2018 | 4.050 | 4.290 | 4.040 | 4.270 | 63,621 | +0.18(+4.40%) |
Jul 23, 2018 | 4.210 | 4.236 | 4.000 | 4.090 | 44,875 | -0.09(-2.15%) |
Jul 20, 2018 | 4.170 | 4.212 | 4.160 | 4.180 | 24,439 | +0.00(+0.00%) |
Jul 19, 2018 | 4.150 | 4.212 | 4.100 | 4.180 | 16,959 | +0.00(+0.00%) |
Jul 18, 2018 | 4.210 | 4.216 | 4.150 | 4.180 | 30,583 | +0.00(+0.00%) |
Jul 17, 2018 | 4.130 | 4.202 | 4.100 | 4.180 | 26,981 | +0.04(+0.97%) |
Jul 16, 2018 | 4.190 | 4.260 | 4.100 | 4.140 | 27,519 | -0.09(-2.13%) |
Jul 13, 2018 | 4.130 | 4.250 | 4.130 | 4.230 | 24,901 | +0.07(+1.68%) |
Jul 12, 2018 | 4.200 | 4.200 | 4.150 | 4.160 | 14,944 | -0.04(-0.95%) |
Jul 11, 2018 | 4.140 | 4.210 | 4.100 | 4.200 | 41,437 | +0.03(+0.72%) |
Jul 10, 2018 | 4.200 | 4.240 | 4.160 | 4.170 | 29,616 | -0.04(-0.95%) |
Jul 09, 2018 | 4.250 | 4.350 | 4.100 | 4.210 | 30,091 | -0.03(-0.71%) |
Jul 06, 2018 | 4.400 | 4.440 | 4.180 | 4.240 | 129,302 | -0.14(-3.20%) |
Jul 05, 2018 | 4.160 | 4.410 | 4.160 | 4.380 | 179,491 | +0.26(+6.31%) |
Jul 03, 2018 | 4.120 | 4.120 | 4.120 | 0 | +0.12(+3.00%) | |
Jul 02, 2018 | 4.160 | 4.160 | 3.920 | 4.000 | 111,254 | +0.10(+2.56%) |
Jun 29, 2018 | 3.950 | 3.952 | 3.850 | 3.900 | 97,240 | -0.06(-1.52%) |
Jun 28, 2018 | 4.000 | 4.029 | 3.850 | 3.960 | 71,372 | -0.02(-0.50%) |
Jun 27, 2018 | 4.020 | 4.150 | 3.900 | 3.980 | 106,434 | -0.03(-0.75%) |
Jun 26, 2018 | 4.140 | 4.149 | 3.939 | 4.010 | 142,039 | -0.16(-3.84%) |
Jun 25, 2018 | 3.950 | 4.200 | 3.810 | 4.170 | 182,254 | +0.19(+4.77%) |
Jun 22, 2018 | 4.160 | 4.200 | 3.900 | 3.980 | 185,472 | -0.14(-3.40%) |
Jun 21, 2018 | 4.380 | 4.390 | 4.060 | 4.120 | 266,667 | -0.29(-6.58%) |
Jun 20, 2018 | 4.280 | 4.420 | 4.220 | 4.410 | 67,411 | +0.12(+2.80%) |
Jun 19, 2018 | 4.260 | 4.380 | 4.190 | 4.290 | 87,661 | -0.01(-0.23%) |
Jun 18, 2018 | 4.390 | 4.430 | 4.250 | 4.300 | 62,021 | -0.11(-2.49%) |
Jun 15, 2018 | 4.410 | 4.240 | 4.410 | 132,745 | +0.00(+0.00%) | |
Jun 14, 2018 | 4.520 | 4.530 | 4.360 | 4.410 | 58,769 | -0.09(-2.00%) |
Jun 13, 2018 | 4.400 | 4.550 | 4.310 | 4.500 | 80,241 | +0.07(+1.58%) |
Jun 12, 2018 | 4.600 | 4.660 | 4.410 | 4.430 | 138,792 | -0.17(-3.70%) |
Jun 11, 2018 | 4.590 | 4.700 | 4.520 | 4.600 | 138,709 | -0.02(-0.43%) |
Jun 08, 2018 | 4.720 | 4.720 | 4.500 | 4.620 | 158,627 | -0.09(-1.91%) |
Jun 07, 2018 | 4.970 | 5.250 | 4.631 | 4.710 | 455,722 | -0.45(-8.72%) |
Jun 06, 2018 | 4.970 | 5.200 | 4.842 | 5.160 | 200,838 | +0.18(+3.61%) |
Jun 05, 2018 | 5.120 | 5.180 | 4.800 | 4.980 | 311,089 | -0.18(-3.49%) |
Jun 04, 2018 | 5.250 | 5.350 | 5.060 | 5.160 | 262,924 | -0.03(-0.58%) |