Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 4.250 | 4.370 | 4.210 | 4.220 | 244,427 | +0.01(+0.24%) |
Sep 27, 2018 | 4.130 | 4.330 | 4.080 | 4.210 | 341,869 | +0.29(+7.40%) |
Sep 26, 2018 | 4.000 | 4.010 | 3.890 | 3.920 | 90,342 | -0.08(-2.00%) |
Sep 25, 2018 | 4.020 | 4.140 | 3.950 | 4.000 | 121,771 | -0.05(-1.23%) |
Sep 24, 2018 | 4.030 | 4.210 | 3.950 | 4.050 | 248,433 | -0.15(-3.57%) |
Sep 21, 2018 | 4.250 | 4.270 | 4.140 | 4.200 | 120,972 | -0.03(-0.71%) |
Sep 20, 2018 | 4.240 | 4.280 | 4.160 | 4.230 | 114,594 | -0.01(-0.24%) |
Sep 19, 2018 | 4.170 | 4.390 | 4.170 | 4.240 | 302,712 | +0.05(+1.19%) |
Sep 18, 2018 | 3.970 | 4.270 | 3.970 | 4.190 | 478,902 | +0.17(+4.23%) |
Sep 17, 2018 | 4.060 | 4.150 | 4.010 | 4.020 | 104,875 | -0.09(-2.19%) |
Sep 14, 2018 | 4.190 | 4.190 | 4.060 | 4.110 | 85,826 | -0.04(-0.96%) |
Sep 13, 2018 | 4.100 | 4.230 | 3.980 | 4.150 | 250,800 | +0.09(+2.22%) |
Sep 12, 2018 | 3.720 | 4.110 | 3.710 | 4.060 | 236,976 | +0.36(+9.73%) |
Sep 11, 2018 | 3.680 | 3.770 | 3.640 | 3.700 | 107,385 | +0.01(+0.27%) |
Sep 10, 2018 | 3.820 | 3.900 | 3.680 | 3.690 | 147,566 | -0.10(-2.64%) |
Sep 07, 2018 | 3.750 | 3.820 | 3.570 | 3.790 | 224,747 | -0.01(-0.26%) |
Sep 06, 2018 | 3.940 | 4.060 | 3.760 | 3.800 | 156,798 | -0.15(-3.80%) |
Sep 05, 2018 | 4.120 | 4.140 | 3.880 | 3.950 | 215,455 | -0.18(-4.36%) |
Sep 04, 2018 | 4.150 | 4.230 | 4.110 | 4.130 | 124,898 | -0.01(-0.24%) |
Aug 31, 2018 | 4.140 | 4.140 | 4.140 | 0 | +0.05(+1.22%) | |
Aug 30, 2018 | 4.200 | 4.230 | 4.060 | 4.090 | 109,268 | -0.09(-2.15%) |
Aug 29, 2018 | 4.100 | 4.210 | 4.050 | 4.180 | 156,019 | +0.03(+0.72%) |
Aug 28, 2018 | 4.070 | 4.210 | 4.050 | 4.150 | 165,202 | +0.02(+0.48%) |
Aug 27, 2018 | 4.200 | 4.300 | 4.030 | 4.130 | 325,488 | -0.11(-2.59%) |
Aug 24, 2018 | 4.350 | 4.370 | 4.220 | 4.240 | 161,529 | -0.07(-1.62%) |
Aug 23, 2018 | 4.340 | 4.640 | 4.260 | 4.310 | 459,297 | +0.01(+0.23%) |
Aug 22, 2018 | 4.230 | 4.310 | 4.180 | 4.300 | 164,418 | +0.07(+1.65%) |
Aug 21, 2018 | 4.260 | 4.310 | 4.210 | 4.230 | 97,697 | -0.04(-0.94%) |
Aug 20, 2018 | 4.380 | 4.410 | 4.220 | 4.270 | 226,217 | -0.05(-1.16%) |
Aug 17, 2018 | 4.300 | 4.440 | 4.260 | 4.320 | 132,401 | -0.05(-1.14%) |
Aug 16, 2018 | 4.330 | 4.480 | 4.320 | 4.370 | 184,183 | +0.05(+1.16%) |
Aug 15, 2018 | 4.400 | 4.650 | 4.130 | 4.320 | 502,057 | -0.07(-1.59%) |
Aug 14, 2018 | 4.020 | 4.450 | 3.980 | 4.390 | 360,822 | +0.37(+9.20%) |
Aug 13, 2018 | 4.060 | 4.150 | 3.930 | 4.020 | 281,071 | -0.05(-1.23%) |
Aug 10, 2018 | 4.210 | 4.250 | 4.050 | 4.070 | 204,314 | -0.14(-3.33%) |
Aug 09, 2018 | 4.280 | 4.330 | 4.160 | 4.210 | 233,588 | -0.11(-2.55%) |
Aug 08, 2018 | 4.350 | 4.450 | 4.210 | 4.320 | 194,790 | -0.09(-2.04%) |
Aug 07, 2018 | 4.410 | 4.600 | 4.340 | 4.410 | 477,653 | -0.12(-2.65%) |
Aug 03, 2018 | 4.530 | 4.530 | 4.530 | 0 | +0.61(+15.56%) | |
Aug 02, 2018 | 3.800 | 3.920 | 3.790 | 3.920 | 207,575 | +0.10(+2.62%) |
Aug 01, 2018 | 3.810 | 3.870 | 3.800 | 3.820 | 133,002 | -0.01(-0.26%) |
Jul 31, 2018 | 3.820 | 3.950 | 3.750 | 3.830 | 191,707 | +0.03(+0.79%) |
Jul 30, 2018 | 3.620 | 3.980 | 3.620 | 3.800 | 482,243 | +0.15(+4.11%) |
Jul 27, 2018 | 3.640 | 3.720 | 3.480 | 3.650 | 326,231 | +0.00(+0.00%) |
Jul 26, 2018 | 3.360 | 3.680 | 3.360 | 3.650 | 722,752 | +0.37(+11.28%) |
Jul 25, 2018 | 3.550 | 3.550 | 3.240 | 3.280 | 308,485 | -0.28(-7.87%) |
Jul 24, 2018 | 3.410 | 3.590 | 3.300 | 3.560 | 402,410 | +0.08(+2.30%) |
Jul 23, 2018 | 3.280 | 3.580 | 3.230 | 3.480 | 415,410 | +0.09(+2.65%) |
Jul 20, 2018 | 3.440 | 2.990 | 3.390 | 500,102 | +0.36(+11.88%) | |
Jul 19, 2018 | 3.180 | 3.190 | 2.890 | 3.030 | 515,150 | -0.05(-1.62%) |
Jul 18, 2018 | 3.250 | 3.480 | 3.080 | 3.080 | 880,583 | +0.04(+1.32%) |
Jul 17, 2018 | 2.960 | 3.070 | 2.960 | 3.040 | 156,954 | +0.08(+2.70%) |
Jul 16, 2018 | 3.020 | 3.100 | 2.920 | 2.960 | 176,664 | -0.11(-3.58%) |
Jul 13, 2018 | 3.090 | 3.120 | 3.050 | 3.070 | 95,204 | +0.01(+0.33%) |
Jul 12, 2018 | 3.060 | 3.130 | 3.030 | 3.060 | 79,326 | +0.00(+0.00%) |
Jul 11, 2018 | 3.060 | 3.100 | 3.030 | 3.060 | 81,580 | -0.01(-0.33%) |
Jul 10, 2018 | 3.110 | 3.180 | 3.010 | 3.070 | 224,937 | -0.03(-0.97%) |
Jul 09, 2018 | 3.270 | 3.270 | 3.080 | 3.100 | 233,270 | -0.11(-3.43%) |
Jul 06, 2018 | 3.260 | 3.300 | 3.170 | 3.210 | 223,990 | -0.02(-0.62%) |
Jul 05, 2018 | 3.200 | 3.430 | 3.140 | 3.230 | 602,849 | +0.10(+3.19%) |
Jul 04, 2018 | 3.170 | 3.210 | 3.110 | 3.130 | 86,438 | +0.00(+0.00%) |