Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2018 | 4.053 | 4.053 | 4.053 | 4.053 | 1 | +0.00(+0.07%) |
Sep 28, 2018 | 4.011 | 4.055 | 3.991 | 4.050 | 11,780 | +0.04(+0.95%) |
Sep 27, 2018 | 4.011 | 4.012 | 4.011 | 4.012 | 62 | -0.02(-0.47%) |
Sep 26, 2018 | 4.032 | 4.032 | 4.030 | 4.031 | 87 | -0.04(-1.05%) |
Sep 25, 2018 | 4.073 | 4.074 | 4.073 | 4.073 | 86 | -0.02(-0.43%) |
Sep 24, 2018 | 4.089 | 4.091 | 4.089 | 4.091 | 51 | +0.04(+1.01%) |
Sep 23, 2018 | 4.050 | 4.050 | 4.050 | 4.050 | 1 | +0.00(+0.04%) |
Sep 21, 2018 | 4.075 | 4.092 | 4.029 | 4.048 | 11,148 | -0.03(-0.66%) |
Sep 20, 2018 | 4.075 | 4.076 | 4.075 | 4.075 | 62 | -0.05(-1.32%) |
Sep 19, 2018 | 4.126 | 4.130 | 4.125 | 4.130 | 207 | -0.03(-0.68%) |
Sep 18, 2018 | 4.159 | 4.159 | 4.158 | 4.158 | 92 | +0.03(+0.63%) |
Sep 17, 2018 | 4.132 | 4.132 | 4.132 | 4.132 | 61 | -0.04(-0.96%) |
Sep 16, 2018 | 4.172 | 4.172 | 4.172 | 4.172 | 2 | +0.00(+0.03%) |
Sep 14, 2018 | 4.205 | 4.206 | 4.159 | 4.171 | 11,992 | -0.03(-0.82%) |
Sep 13, 2018 | 4.205 | 4.206 | 4.205 | 4.205 | 227 | +0.05(+1.10%) |
Sep 12, 2018 | 4.153 | 4.161 | 4.153 | 4.160 | 180 | +0.01(+0.21%) |
Sep 11, 2018 | 4.151 | 4.152 | 4.151 | 4.151 | 195 | +0.07(+1.64%) |
Sep 10, 2018 | 4.084 | 4.085 | 4.084 | 4.084 | 142 | +0.04(+0.99%) |
Sep 09, 2018 | 4.044 | 4.044 | 4.044 | 4.044 | 1 | -0.01(-0.34%) |
Sep 07, 2018 | 4.055 | 4.059 | 4.055 | 4.057 | 1,471 | -0.00(-0.01%) |
Sep 06, 2018 | 4.055 | 4.058 | 4.055 | 4.058 | 268 | -0.09(-2.06%) |
Sep 05, 2018 | 4.144 | 4.144 | 4.143 | 4.143 | 42 | -0.01(-0.26%) |
Sep 04, 2018 | 4.152 | 4.155 | 4.152 | 4.154 | 115 | -0.00(-0.01%) |
Sep 03, 2018 | 4.156 | 4.156 | 4.154 | 4.154 | 207 | +0.10(+2.48%) |
Sep 02, 2018 | 4.054 | 4.054 | 4.054 | 4.054 | 1 | +0.00(+0.01%) |
Aug 31, 2018 | 4.149 | 4.175 | 4.053 | 4.053 | 12,601 | -0.09(-2.28%) |
Aug 30, 2018 | 4.149 | 4.149 | 4.148 | 4.148 | 176 | +0.04(+1.04%) |
Aug 29, 2018 | 4.103 | 4.106 | 4.103 | 4.106 | 57 | -0.03(-0.69%) |
Aug 28, 2018 | 4.134 | 4.134 | 4.134 | 4.134 | 47 | +0.06(+1.41%) |
Aug 27, 2018 | 4.079 | 4.079 | 4.077 | 4.077 | 67 | -0.03(-0.66%) |
Aug 26, 2018 | 4.104 | 4.104 | 4.104 | 4.104 | 1 | +0.00(+0.02%) |
Aug 24, 2018 | 4.111 | 4.127 | 4.074 | 4.103 | 12,078 | -0.01(-0.22%) |
Aug 23, 2018 | 4.111 | 4.113 | 4.111 | 4.112 | 59 | +0.07(+1.84%) |
Aug 22, 2018 | 4.040 | 4.040 | 4.038 | 4.038 | 30 | -0.01(-0.26%) |
Aug 21, 2018 | 4.047 | 4.048 | 4.047 | 4.048 | 59 | +0.08(+2.07%) |
Aug 20, 2018 | 3.965 | 3.966 | 3.965 | 3.966 | 59 | +0.06(+1.41%) |
Aug 19, 2018 | 3.911 | 3.911 | 3.911 | 3.911 | 1 | +0.00(+0.06%) |
Aug 17, 2018 | 3.903 | 3.951 | 3.902 | 3.908 | 12,259 | +0.00(+0.12%) |
Aug 16, 2018 | 3.903 | 3.904 | 3.902 | 3.904 | 74 | +0.00(+0.07%) |
Aug 15, 2018 | 3.905 | 3.905 | 3.901 | 3.901 | 158 | +0.04(+0.94%) |
Aug 14, 2018 | 3.865 | 3.866 | 3.865 | 3.865 | 91 | -0.02(-0.44%) |
Aug 13, 2018 | 3.882 | 3.882 | 3.881 | 3.882 | 83 | +0.02(+0.42%) |
Aug 12, 2018 | 3.865 | 3.865 | 3.865 | 3.865 | 1 | +0.00(+0.06%) |
Aug 10, 2018 | 3.800 | 3.871 | 3.799 | 3.863 | 10,831 | +0.06(+1.68%) |
Aug 09, 2018 | 3.800 | 3.800 | 3.799 | 3.799 | 59 | +0.03(+0.79%) |
Aug 08, 2018 | 3.771 | 3.771 | 3.769 | 3.770 | 71 | +0.02(+0.52%) |
Aug 07, 2018 | 3.750 | 3.750 | 3.750 | 3.750 | 62 | +0.02(+0.43%) |
Aug 06, 2018 | 3.736 | 3.736 | 3.734 | 3.734 | 68 | +0.03(+0.87%) |
Aug 05, 2018 | 3.702 | 3.702 | 3.702 | 3.702 | 1 | -0.00(-0.08%) |
Aug 03, 2018 | 3.748 | 3.751 | 3.699 | 3.705 | 11,291 | -0.04(-1.15%) |
Aug 02, 2018 | 3.748 | 3.749 | 3.748 | 3.749 | 84 | +0.00(+0.01%) |
Aug 01, 2018 | 3.749 | 3.751 | 3.748 | 3.748 | 50 | -0.00(-0.12%) |
Jul 31, 2018 | 3.752 | 3.753 | 3.752 | 3.753 | 61 | +0.02(+0.67%) |
Jul 30, 2018 | 3.727 | 3.728 | 3.727 | 3.728 | 60 | +0.02(+0.46%) |
Jul 27, 2018 | 3.710 | 3.710 | 3.710 | 0 | -0.03(-0.93%) | |
Jul 26, 2018 | 3.747 | 3.745 | 3.745 | 0 | +0.06(+1.54%) | |
Jul 25, 2018 | 3.691 | 3.688 | 3.688 | 0 | -0.06(-1.58%) | |
Jul 24, 2018 | 3.748 | 3.747 | 3.747 | 0 | -0.03(-0.89%) | |
Jul 23, 2018 | 3.786 | 3.786 | 3.781 | 3.781 | 0 | +0.01(+0.24%) |
Jul 22, 2018 | 3.772 | 3.772 | 3.772 | 3.772 | 0 | +0.01(+0.14%) |
Jul 21, 2018 | 3.769 | 3.769 | 3.766 | 3.767 | 0 | -0.00(-0.04%) |
Jul 20, 2018 | 3.831 | 3.759 | 3.769 | 0 | -0.06(-1.60%) | |
Jul 19, 2018 | 3.830 | 3.828 | 3.830 | 0 | -0.02(-0.54%) | |
Jul 18, 2018 | 3.853 | 3.850 | 3.850 | 0 | +0.01(+0.32%) | |
Jul 17, 2018 | 3.838 | 3.837 | 3.838 | 0 | -0.02(-0.54%) | |
Jul 16, 2018 | 3.864 | 3.859 | 3.859 | 0 | +0.01(+0.22%) | |
Jul 13, 2018 | 3.851 | 3.851 | 3.851 | 0 | -0.03(-0.82%) | |
Jul 12, 2018 | 3.883 | 3.882 | 3.883 | 0 | +0.01(+0.14%) | |
Jul 11, 2018 | 3.875 | 3.878 | 3.874 | 3.877 | 0 | +0.06(+1.59%) |
Jul 10, 2018 | 3.817 | 3.816 | 3.817 | 0 | -0.06(-1.45%) | |
Jul 09, 2018 | 3.873 | 3.873 | 3.872 | 3.873 | 0 | +0.01(+0.23%) |
Jul 08, 2018 | 3.864 | 3.864 | 3.864 | 3.864 | 0 | +0.00(+0.03%) |
Jul 06, 2018 | 3.863 | 3.863 | 3.863 | 3.863 | 0 | -0.07(-1.76%) |
Jul 05, 2018 | 3.933 | 3.931 | 3.932 | 0 | +0.02(+0.51%) | |
Jul 04, 2018 | 3.914 | 3.912 | 3.912 | 0 | +0.01(+0.37%) | |
Jul 03, 2018 | 3.898 | 3.894 | 3.898 | 0 | -0.02(-0.41%) |