Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 4.220 | 4.257 | 4.183 | 4.220 | 137,247 | -0.02(-0.44%) |
Sep 27, 2018 | 4.294 | 4.294 | 4.220 | 4.238 | 141,082 | +0.00(+0.00%) |
Sep 26, 2018 | 4.238 | 4.238 | 4.202 | 4.238 | 175,525 | +0.00(+0.00%) |
Sep 25, 2018 | 4.202 | 4.274 | 4.202 | 4.238 | 155,114 | +0.07(+1.74%) |
Sep 24, 2018 | 4.166 | 4.202 | 4.166 | 4.166 | 79,992 | +0.00(+0.00%) |
Sep 21, 2018 | 4.202 | 4.238 | 4.166 | 4.166 | 108,771 | -0.02(-0.43%) |
Sep 20, 2018 | 4.166 | 4.231 | 4.158 | 4.184 | 138,098 | +0.02(+0.43%) |
Sep 19, 2018 | 4.166 | 4.202 | 4.166 | 4.166 | 103,893 | -0.04(-0.86%) |
Sep 18, 2018 | 4.202 | 4.220 | 4.166 | 4.202 | 185,729 | +0.00(+0.00%) |
Sep 17, 2018 | 4.274 | 4.274 | 4.202 | 4.202 | 179,670 | -0.05(-1.28%) |
Sep 14, 2018 | 4.311 | 4.311 | 4.238 | 4.256 | 75,091 | -0.02(-0.42%) |
Sep 13, 2018 | 4.274 | 4.274 | 4.238 | 4.274 | 88,319 | +0.04(+0.85%) |
Sep 12, 2018 | 4.238 | 4.274 | 4.238 | 4.238 | 68,637 | -0.04(-0.85%) |
Sep 11, 2018 | 4.274 | 4.311 | 4.256 | 4.274 | 96,091 | +0.00(+0.00%) |
Sep 10, 2018 | 4.267 | 4.311 | 4.238 | 4.274 | 134,119 | +0.04(+0.85%) |
Sep 07, 2018 | 4.238 | 4.274 | 4.238 | 4.238 | 70,812 | -0.04(-0.85%) |
Sep 06, 2018 | 4.274 | 4.274 | 4.238 | 4.274 | 56,361 | +0.05(+1.29%) |
Sep 05, 2018 | 4.238 | 4.311 | 4.220 | 4.220 | 82,063 | -0.04(-0.85%) |
Sep 04, 2018 | 4.274 | 4.303 | 4.205 | 4.256 | 120,111 | -0.04(-0.84%) |
Aug 31, 2018 | 4.292 | 4.292 | 4.292 | 0 | +0.05(+1.28%) | |
Aug 30, 2018 | 4.238 | 4.274 | 4.238 | 4.238 | 60,550 | +0.00(+0.00%) |
Aug 29, 2018 | 4.274 | 4.274 | 4.238 | 4.238 | 101,371 | -0.04(-0.85%) |
Aug 28, 2018 | 4.274 | 4.274 | 4.129 | 4.274 | 270,816 | +0.04(+0.85%) |
Aug 27, 2018 | 4.238 | 4.307 | 4.238 | 4.238 | 152,942 | +0.00(+0.00%) |
Aug 24, 2018 | 4.347 | 4.347 | 4.202 | 4.238 | 179,997 | -0.07(-1.68%) |
Aug 23, 2018 | 4.311 | 4.383 | 4.274 | 4.311 | 302,352 | -0.04(-0.83%) |
Aug 22, 2018 | 4.238 | 4.383 | 4.238 | 4.347 | 259,063 | +0.11(+2.56%) |
Aug 21, 2018 | 4.166 | 4.274 | 4.166 | 4.238 | 244,834 | -0.05(-1.27%) |
Aug 20, 2018 | 4.057 | 4.311 | 4.057 | 4.292 | 699,250 | +0.20(+4.87%) |
Aug 17, 2018 | 4.274 | 4.274 | 3.803 | 4.093 | 1,521,009 | -0.18(-4.24%) |
Aug 16, 2018 | 4.419 | 4.455 | 4.274 | 4.274 | 331,472 | -0.15(-3.36%) |
Aug 15, 2018 | 4.455 | 4.492 | 4.419 | 4.423 | 213,100 | -0.05(-1.13%) |
Aug 14, 2018 | 4.492 | 4.539 | 4.455 | 4.473 | 308,551 | -0.05(-1.20%) |
Aug 13, 2018 | 4.528 | 4.564 | 4.492 | 4.528 | 271,139 | -0.07(-1.57%) |
Aug 10, 2018 | 4.600 | 4.636 | 4.535 | 4.600 | 223,202 | +0.00(+0.00%) |
Aug 09, 2018 | 4.636 | 4.656 | 4.600 | 4.600 | 147,385 | -0.02(-0.39%) |
Aug 08, 2018 | 4.673 | 4.673 | 4.564 | 4.618 | 234,527 | -0.02(-0.39%) |
Aug 07, 2018 | 4.600 | 4.636 | 4.600 | 4.636 | 105,021 | +0.04(+0.79%) |
Aug 06, 2018 | 4.673 | 4.673 | 4.600 | 4.600 | 191,636 | -0.05(-1.17%) |
Aug 03, 2018 | 4.636 | 4.673 | 4.636 | 4.655 | 82,130 | -0.02(-0.39%) |
Aug 02, 2018 | 4.709 | 4.709 | 4.636 | 4.673 | 83,084 | +0.00(+0.00%) |
Aug 01, 2018 | 4.673 | 4.709 | 4.636 | 4.673 | 307,741 | +0.00(+0.00%) |
Jul 31, 2018 | 4.673 | 4.673 | 4.629 | 4.673 | 212,542 | +0.04(+0.78%) |
Jul 30, 2018 | 4.600 | 4.636 | 4.600 | 4.636 | 70,418 | +0.00(+0.00%) |
Jul 27, 2018 | 4.636 | 4.636 | 4.600 | 4.636 | 172,129 | +0.00(+0.00%) |
Jul 26, 2018 | 4.614 | 4.636 | 4.600 | 4.636 | 90,600 | +0.00(+0.00%) |
Jul 25, 2018 | 4.636 | 4.636 | 4.600 | 4.636 | 82,435 | +0.02(+0.39%) |
Jul 24, 2018 | 4.636 | 4.636 | 4.600 | 4.618 | 40,212 | -0.02(-0.39%) |
Jul 23, 2018 | 4.636 | 4.636 | 4.608 | 4.636 | 55,400 | +0.02(+0.35%) |
Jul 20, 2018 | 4.606 | 4.636 | 4.600 | 4.620 | 25,420 | +0.00(+0.04%) |
Jul 19, 2018 | 4.600 | 4.636 | 4.600 | 4.618 | 50,765 | -0.02(-0.39%) |
Jul 18, 2018 | 4.600 | 4.636 | 4.600 | 4.636 | 87,250 | +0.02(+0.39%) |
Jul 17, 2018 | 4.636 | 4.636 | 4.600 | 4.618 | 19,979 | -0.02(-0.39%) |
Jul 16, 2018 | 4.600 | 4.636 | 4.600 | 4.636 | 38,578 | +0.00(+0.00%) |
Jul 13, 2018 | 4.673 | 4.673 | 4.608 | 4.636 | 76,940 | +0.02(+0.39%) |
Jul 12, 2018 | 4.673 | 4.673 | 4.604 | 4.618 | 150,236 | -0.04(-0.78%) |
Jul 11, 2018 | 4.673 | 4.673 | 4.636 | 4.655 | 106,278 | -0.02(-0.39%) |
Jul 10, 2018 | 4.636 | 4.673 | 4.604 | 4.673 | 96,648 | +0.05(+1.18%) |
Jul 09, 2018 | 4.600 | 4.636 | 4.600 | 4.618 | 103,057 | -0.02(-0.39%) |
Jul 06, 2018 | 4.600 | 4.636 | 4.600 | 4.636 | 67,797 | +0.00(+0.00%) |
Jul 05, 2018 | 4.636 | 4.636 | 4.600 | 4.636 | 31,190 | +0.02(+0.39%) |
Jul 03, 2018 | 4.618 | 4.618 | 4.618 | 0 | -0.02(-0.39%) |