Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 3.530 | 3.530 | 3.530 | 99 | +0.00(+0.00%) | |
Sep 27, 2018 | 3.650 | 3.650 | 3.520 | 3.530 | 7,605 | -0.05(-1.40%) |
Sep 26, 2018 | 3.580 | 3.620 | 3.510 | 3.580 | 24,819 | -0.01(-0.28%) |
Sep 25, 2018 | 3.700 | 3.700 | 3.590 | 3.590 | 11,526 | -0.09(-2.45%) |
Sep 24, 2018 | 3.680 | 3.720 | 3.640 | 3.680 | 9,687 | +0.03(+0.82%) |
Sep 21, 2018 | 3.720 | 3.770 | 3.640 | 3.650 | 6,700 | -0.10(-2.67%) |
Sep 20, 2018 | 3.640 | 3.750 | 3.640 | 3.750 | 6,328 | +0.10(+2.74%) |
Sep 19, 2018 | 3.600 | 3.715 | 3.598 | 3.650 | 12,553 | +0.06(+1.67%) |
Sep 18, 2018 | 3.700 | 3.724 | 3.580 | 3.590 | 20,600 | -0.11(-2.97%) |
Sep 17, 2018 | 3.730 | 3.730 | 3.690 | 3.700 | 1,628 | +0.00(+0.00%) |
Sep 14, 2018 | 3.691 | 3.815 | 3.691 | 3.700 | 7,100 | -0.08(-2.17%) |
Sep 13, 2018 | 3.750 | 3.790 | 3.750 | 3.782 | 13,777 | -0.01(-0.21%) |
Sep 12, 2018 | 3.800 | 3.820 | 3.690 | 3.790 | 4,699 | -0.01(-0.26%) |
Sep 11, 2018 | 3.940 | 3.980 | 3.800 | 3.800 | 5,746 | -0.13(-3.31%) |
Sep 10, 2018 | 3.900 | 4.065 | 3.900 | 3.930 | 7,362 | +0.02(+0.51%) |
Sep 07, 2018 | 3.960 | 3.960 | 3.900 | 3.910 | 2,300 | -0.06(-1.51%) |
Sep 06, 2018 | 4.100 | 4.111 | 3.970 | 3.970 | 8,618 | -0.18(-4.34%) |
Sep 05, 2018 | 4.240 | 4.240 | 4.050 | 4.150 | 7,186 | -0.11(-2.58%) |
Sep 04, 2018 | 4.200 | 4.270 | 4.150 | 4.260 | 41,506 | +0.03(+0.71%) |
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%) |