Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 4.018 | 4.050 | 4.018 | 4.031 | 62,370 | +0.00(+0.00%) |
Sep 27, 2018 | 4.050 | 4.050 | 4.024 | 4.031 | 29,157 | -0.01(-0.16%) |
Sep 26, 2018 | 4.018 | 4.055 | 4.018 | 4.038 | 77,784 | -0.01(-0.32%) |
Sep 25, 2018 | 4.115 | 4.147 | 4.025 | 4.050 | 251,862 | -0.08(-1.87%) |
Sep 24, 2018 | 4.147 | 4.160 | 4.128 | 4.128 | 34,642 | -0.02(-0.47%) |
Sep 21, 2018 | 4.147 | 4.160 | 4.115 | 4.147 | 45,105 | +0.02(+0.47%) |
Sep 20, 2018 | 4.147 | 4.192 | 4.128 | 4.128 | 15,037 | -0.02(-0.47%) |
Sep 19, 2018 | 4.173 | 4.181 | 4.147 | 4.147 | 17,777 | -0.05(-1.23%) |
Sep 18, 2018 | 4.192 | 4.198 | 4.147 | 4.198 | 13,545 | +0.01(+0.15%) |
Sep 17, 2018 | 4.179 | 4.198 | 4.115 | 4.192 | 11,072 | +0.05(+1.24%) |
Sep 14, 2018 | 4.134 | 4.153 | 4.134 | 4.140 | 5,288 | -0.02(-0.46%) |
Sep 13, 2018 | 4.179 | 4.243 | 4.115 | 4.160 | 13,407 | +0.01(+0.31%) |
Sep 12, 2018 | 4.128 | 4.217 | 4.128 | 4.147 | 12,290 | +0.00(+0.00%) |
Sep 11, 2018 | 4.140 | 4.201 | 4.128 | 4.147 | 3,647 | -0.06(-1.53%) |
Sep 10, 2018 | 4.089 | 4.243 | 4.083 | 4.211 | 29,178 | +0.12(+2.99%) |
Sep 07, 2018 | 4.179 | 4.179 | 4.083 | 4.089 | 85,701 | -0.12(-2.90%) |
Sep 06, 2018 | 4.288 | 4.288 | 4.179 | 4.211 | 72,032 | -0.08(-1.90%) |
Sep 05, 2018 | 4.211 | 4.340 | 4.185 | 4.293 | 29,583 | +0.06(+1.32%) |
Sep 04, 2018 | 4.256 | 4.417 | 4.237 | 4.237 | 29,928 | -0.05(-1.20%) |
Aug 31, 2018 | 4.288 | 4.288 | 4.288 | 0 | -0.04(-1.04%) | |
Aug 30, 2018 | 4.391 | 4.391 | 4.333 | 4.333 | 8,532 | -0.06(-1.32%) |
Aug 29, 2018 | 4.378 | 4.391 | 4.321 | 4.391 | 33,183 | +0.00(+0.00%) |
Aug 28, 2018 | 4.327 | 4.391 | 4.275 | 4.391 | 46,101 | +0.03(+0.74%) |
Aug 27, 2018 | 4.327 | 4.391 | 4.288 | 4.359 | 38,394 | +0.02(+0.44%) |
Aug 24, 2018 | 4.340 | 4.340 | 4.333 | 4.340 | 3,888 | +0.03(+0.75%) |
Aug 23, 2018 | 4.314 | 4.377 | 4.301 | 4.308 | 31,029 | +0.03(+0.60%) |
Aug 22, 2018 | 4.320 | 4.372 | 4.282 | 4.282 | 37,688 | -0.08(-1.77%) |
Aug 21, 2018 | 4.404 | 4.423 | 4.345 | 4.359 | 10,332 | +0.03(+0.74%) |
Aug 20, 2018 | 4.385 | 4.398 | 4.308 | 4.327 | 129,073 | -0.05(-1.17%) |
Aug 17, 2018 | 4.327 | 4.404 | 4.327 | 4.378 | 416,841 | +0.03(+0.59%) |
Aug 16, 2018 | 4.314 | 4.353 | 4.275 | 4.353 | 56,013 | +0.07(+1.58%) |
Aug 15, 2018 | 4.256 | 4.308 | 4.243 | 4.285 | 36,157 | -0.02(-0.52%) |
Aug 14, 2018 | 4.301 | 4.417 | 4.237 | 4.308 | 57,542 | +0.06(+1.52%) |
Aug 13, 2018 | 4.327 | 4.327 | 4.243 | 4.243 | 113,698 | -0.06(-1.49%) |
Aug 10, 2018 | 4.256 | 4.385 | 4.211 | 4.308 | 99,855 | +0.08(+1.98%) |
Aug 09, 2018 | 4.275 | 4.308 | 4.224 | 4.224 | 60,770 | -0.08(-1.79%) |
Aug 08, 2018 | 4.308 | 4.398 | 4.201 | 4.301 | 110,144 | +0.05(+1.06%) |
Aug 07, 2018 | 4.070 | 4.282 | 4.057 | 4.256 | 215,421 | +0.22(+5.41%) |
Aug 06, 2018 | 4.050 | 4.057 | 4.005 | 4.038 | 50,022 | +0.02(+0.48%) |
Aug 03, 2018 | 4.070 | 4.070 | 4.018 | 4.018 | 11,043 | +0.00(+0.00%) |
Aug 02, 2018 | 4.018 | 4.099 | 4.018 | 4.018 | 28,121 | +0.05(+1.28%) |
Aug 01, 2018 | 4.061 | 4.061 | 3.955 | 3.968 | 17,529 | -0.03(-0.64%) |
Jul 31, 2018 | 4.043 | 4.055 | 3.985 | 3.993 | 10,058 | -0.01(-0.14%) |
Jul 30, 2018 | 3.968 | 3.999 | 3.949 | 3.999 | 57,170 | +0.01(+0.15%) |
Jul 27, 2018 | 3.930 | 3.993 | 3.930 | 3.993 | 28,487 | +0.07(+1.75%) |
Jul 26, 2018 | 3.956 | 3.997 | 3.918 | 3.924 | 49,787 | -0.04(-1.10%) |
Jul 25, 2018 | 3.968 | 4.029 | 3.961 | 3.968 | 58,780 | +0.00(+0.08%) |
Jul 24, 2018 | 3.936 | 3.999 | 3.905 | 3.965 | 93,068 | +0.02(+0.40%) |
Jul 23, 2018 | 3.986 | 4.061 | 3.918 | 3.949 | 66,616 | -0.15(-3.66%) |
Jul 20, 2018 | 3.918 | 4.099 | 3.910 | 4.099 | 184,452 | +0.22(+5.64%) |
Jul 19, 2018 | 3.974 | 3.974 | 3.874 | 3.880 | 40,948 | -0.06(-1.43%) |
Jul 18, 2018 | 3.905 | 3.961 | 3.905 | 3.936 | 32,496 | -0.01(-0.22%) |
Jul 17, 2018 | 3.855 | 3.945 | 3.849 | 3.945 | 26,487 | +0.07(+1.84%) |
Jul 16, 2018 | 3.918 | 3.968 | 3.843 | 3.874 | 44,392 | -0.04(-0.96%) |
Jul 13, 2018 | 3.905 | 3.936 | 3.880 | 3.911 | 8,611 | +0.01(+0.16%) |
Jul 12, 2018 | 3.930 | 3.961 | 3.930 | 3.905 | 159,890 | -0.03(-0.64%) |
Jul 11, 2018 | 3.929 | 3.999 | 3.924 | 3.930 | 56,360 | +0.02(+0.48%) |
Jul 10, 2018 | 3.911 | 3.966 | 3.905 | 3.911 | 29,291 | +0.01(+0.16%) |
Jul 09, 2018 | 3.961 | 3.986 | 3.905 | 3.905 | 33,375 | -0.08(-1.96%) |
Jul 06, 2018 | 3.993 | 4.005 | 3.968 | 3.983 | 33,125 | -0.00(-0.08%) |
Jul 05, 2018 | 3.986 | 3.986 | 3.961 | 3.986 | 28,593 | +0.02(+0.47%) |
Jul 03, 2018 | 3.968 | 3.968 | 3.968 | 0 | -0.03(-0.78%) |