Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 3.940 | 4.050 | 3.935 | 3.960 | 130,600 | +0.01(+0.25%) |
Sep 27, 2018 | 4.100 | 4.130 | 3.850 | 3.950 | 283,120 | -0.13(-3.19%) |
Sep 26, 2018 | 4.130 | 4.200 | 4.050 | 4.080 | 113,252 | -0.10(-2.39%) |
Sep 25, 2018 | 4.190 | 4.250 | 4.140 | 4.180 | 153,983 | +0.00(+0.00%) |
Sep 24, 2018 | 4.430 | 4.460 | 4.070 | 4.180 | 434,610 | -0.22(-5.00%) |
Sep 21, 2018 | 4.340 | 4.450 | 4.300 | 4.400 | 514,300 | +0.09(+2.09%) |
Sep 20, 2018 | 4.170 | 4.350 | 4.080 | 4.310 | 288,433 | +0.17(+4.11%) |
Sep 19, 2018 | 4.020 | 4.170 | 4.010 | 4.140 | 349,482 | +0.10(+2.48%) |
Sep 18, 2018 | 4.080 | 4.120 | 4.030 | 4.040 | 217,625 | -0.02(-0.49%) |
Sep 17, 2018 | 4.160 | 4.240 | 4.010 | 4.060 | 267,643 | -0.12(-2.87%) |
Sep 14, 2018 | 4.300 | 4.400 | 4.160 | 4.180 | 266,400 | -0.11(-2.56%) |
Sep 13, 2018 | 4.410 | 4.490 | 4.120 | 4.290 | 529,018 | -0.27(-5.92%) |
Sep 12, 2018 | 4.800 | 4.880 | 4.410 | 4.560 | 1,334,530 | -0.21(-4.40%) |
Sep 11, 2018 | 4.220 | 4.810 | 4.110 | 4.770 | 1,906,606 | +0.59(+14.11%) |
Sep 10, 2018 | 4.260 | 4.490 | 4.160 | 4.180 | 804,340 | +0.01(+0.24%) |
Sep 07, 2018 | 3.810 | 4.660 | 3.810 | 4.170 | 2,838,200 | +0.29(+7.47%) |
Sep 06, 2018 | 3.960 | 4.000 | 3.770 | 3.880 | 146,570 | -0.02(-0.51%) |
Sep 05, 2018 | 3.900 | 4.000 | 3.790 | 3.900 | 240,228 | +0.02(+0.52%) |
Sep 04, 2018 | 3.930 | 3.930 | 3.810 | 3.880 | 148,994 | +0.03(+0.78%) |
Aug 31, 2018 | 3.850 | 3.850 | 3.850 | 0 | +0.02(+0.52%) | |
Aug 30, 2018 | 4.020 | 4.100 | 3.800 | 3.830 | 339,587 | -0.23(-5.67%) |
Aug 29, 2018 | 4.120 | 4.140 | 4.000 | 4.060 | 331,839 | -0.06(-1.46%) |
Aug 28, 2018 | 4.030 | 4.200 | 3.860 | 4.120 | 606,149 | +0.12(+3.00%) |
Aug 27, 2018 | 3.990 | 4.050 | 3.650 | 4.000 | 606,464 | +0.02(+0.50%) |
Aug 24, 2018 | 3.860 | 4.070 | 3.800 | 3.980 | 720,100 | +0.13(+3.38%) |
Aug 23, 2018 | 3.960 | 3.960 | 3.630 | 3.850 | 755,623 | -0.08(-2.04%) |
Aug 22, 2018 | 3.940 | 4.110 | 3.750 | 3.930 | 868,926 | -0.02(-0.51%) |
Aug 21, 2018 | 3.450 | 4.120 | 3.430 | 3.950 | 4,084,661 | +0.63(+18.98%) |
Aug 20, 2018 | 3.140 | 3.380 | 3.110 | 3.320 | 396,184 | +0.14(+4.40%) |
Aug 17, 2018 | 3.200 | 3.200 | 2.980 | 3.180 | 403,200 | +0.04(+1.27%) |
Aug 16, 2018 | 2.920 | 3.290 | 2.920 | 3.140 | 904,992 | +0.30(+10.56%) |
Aug 15, 2018 | 3.050 | 3.050 | 2.750 | 2.840 | 525,655 | -0.26(-8.39%) |
Aug 14, 2018 | 3.230 | 3.240 | 3.060 | 3.100 | 383,884 | -0.11(-3.43%) |
Aug 13, 2018 | 3.410 | 3.410 | 3.130 | 3.210 | 504,895 | -0.17(-5.03%) |
Aug 10, 2018 | 3.500 | 3.530 | 3.300 | 3.380 | 520,000 | -0.07(-2.03%) |
Aug 09, 2018 | 3.580 | 3.870 | 3.380 | 3.450 | 1,441,949 | -0.76(-18.05%) |
Aug 08, 2018 | 4.020 | 4.420 | 3.900 | 4.210 | 1,711,536 | +0.28(+7.12%) |
Aug 07, 2018 | 3.750 | 4.110 | 3.720 | 3.930 | 727,421 | +0.22(+5.93%) |
Aug 06, 2018 | 3.760 | 3.840 | 3.630 | 3.710 | 191,419 | -0.07(-1.85%) |
Aug 03, 2018 | 3.750 | 3.850 | 3.710 | 3.780 | 103,100 | +0.00(+0.00%) |
Aug 02, 2018 | 3.720 | 3.790 | 3.690 | 3.780 | 151,184 | +0.01(+0.27%) |
Aug 01, 2018 | 3.780 | 3.850 | 3.700 | 3.770 | 203,370 | -0.12(-3.08%) |
Jul 31, 2018 | 3.760 | 3.950 | 3.680 | 3.890 | 265,547 | +0.15(+4.01%) |
Jul 30, 2018 | 3.730 | 3.840 | 3.680 | 3.740 | 239,253 | +0.06(+1.63%) |
Jul 27, 2018 | 3.810 | 3.921 | 3.610 | 3.680 | 423,077 | -0.16(-4.17%) |
Jul 26, 2018 | 4.020 | 3.800 | 3.840 | 660,821 | -0.07(-1.79%) | |
Jul 25, 2018 | 3.950 | 4.020 | 3.880 | 3.910 | 248,509 | -0.04(-1.01%) |
Jul 24, 2018 | 4.020 | 4.040 | 3.900 | 3.950 | 383,299 | -0.11(-2.71%) |
Jul 23, 2018 | 4.100 | 4.100 | 3.900 | 4.060 | 262,840 | -0.05(-1.22%) |
Jul 20, 2018 | 4.060 | 4.168 | 3.970 | 4.110 | 496,150 | +0.01(+0.24%) |
Jul 19, 2018 | 4.240 | 4.240 | 4.050 | 4.100 | 332,764 | -0.05(-1.20%) |
Jul 18, 2018 | 4.150 | 4.320 | 4.091 | 4.150 | 516,181 | -0.02(-0.48%) |
Jul 17, 2018 | 4.260 | 4.309 | 4.140 | 4.170 | 646,247 | -0.18(-4.14%) |
Jul 16, 2018 | 4.310 | 4.479 | 4.180 | 4.350 | 597,947 | +0.07(+1.64%) |
Jul 13, 2018 | 4.430 | 4.615 | 4.210 | 4.280 | 522,284 | -0.19(-4.25%) |
Jul 12, 2018 | 4.770 | 4.340 | 4.470 | 1,136,443 | -0.13(-2.83%) | |
Jul 11, 2018 | 4.140 | 4.628 | 4.070 | 4.600 | 858,451 | +0.34(+7.98%) |
Jul 10, 2018 | 4.480 | 4.680 | 4.200 | 4.260 | 1,537,461 | -0.46(-9.75%) |
Jul 09, 2018 | 4.000 | 4.830 | 3.960 | 4.720 | 4,149,906 | +0.74(+18.59%) |
Jul 06, 2018 | 4.090 | 4.114 | 3.960 | 3.980 | 774,602 | -0.08(-1.97%) |
Jul 05, 2018 | 4.180 | 3.909 | 4.060 | 1,697,705 | -0.11(-2.64%) | |
Jul 03, 2018 | 4.170 | 4.170 | 4.170 | 0 | +0.23(+5.84%) |