Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 3.950 | 4.100 | 3.790 | 3.930 | 18,000 | -0.03(-0.76%) |
Sep 27, 2018 | 4.010 | 4.080 | 3.890 | 3.960 | 7,300 | -0.08(-1.98%) |
Sep 26, 2018 | 4.170 | 4.170 | 4.040 | 4.040 | 1,478 | -0.16(-3.81%) |
Sep 25, 2018 | 3.950 | 4.300 | 3.908 | 4.200 | 40,170 | +0.21(+5.16%) |
Sep 24, 2018 | 4.080 | 4.204 | 3.900 | 3.994 | 3,817 | -0.10(-2.35%) |
Sep 21, 2018 | 4.430 | 4.430 | 4.010 | 4.090 | 44,800 | -0.26(-5.98%) |
Sep 20, 2018 | 4.200 | 4.900 | 4.100 | 4.350 | 278,656 | +0.28(+6.88%) |
Sep 19, 2018 | 4.000 | 4.258 | 3.990 | 4.070 | 93,700 | +0.20(+5.17%) |
Sep 18, 2018 | 3.830 | 4.070 | 3.800 | 3.870 | 86,929 | +0.02(+0.52%) |
Sep 17, 2018 | 3.850 | 3.900 | 3.670 | 3.850 | 41,911 | +0.05(+1.32%) |
Sep 14, 2018 | 4.000 | 4.000 | 3.730 | 3.800 | 132,600 | +0.03(+0.80%) |
Sep 13, 2018 | 4.000 | 4.300 | 3.670 | 3.770 | 639,707 | +0.11(+3.01%) |
Sep 12, 2018 | 3.500 | 4.000 | 3.500 | 3.660 | 218,914 | +0.16(+4.57%) |
Sep 11, 2018 | 3.510 | 3.798 | 3.250 | 3.500 | 74,255 | -0.04(-1.13%) |
Sep 10, 2018 | 3.720 | 3.797 | 3.510 | 3.540 | 72,138 | -0.20(-5.35%) |
Sep 07, 2018 | 3.860 | 4.100 | 3.670 | 3.740 | 485,400 | -0.17(-4.35%) |
Sep 06, 2018 | 3.860 | 3.990 | 3.810 | 3.910 | 34,375 | +0.03(+0.77%) |
Sep 05, 2018 | 3.700 | 4.250 | 3.700 | 3.880 | 179,419 | +0.16(+4.30%) |
Sep 04, 2018 | 3.780 | 3.790 | 3.690 | 3.720 | 7,864 | -0.03(-0.77%) |
Aug 31, 2018 | 3.749 | 3.749 | 3.749 | 0 | -0.01(-0.19%) | |
Aug 30, 2018 | 3.760 | 3.840 | 3.730 | 3.756 | 2,676 | -0.00(-0.11%) |
Aug 29, 2018 | 3.850 | 3.915 | 3.750 | 3.760 | 22,089 | -0.13(-3.34%) |
Aug 28, 2018 | 3.930 | 3.930 | 3.800 | 3.890 | 8,927 | -0.04(-1.02%) |
Aug 27, 2018 | 3.910 | 3.999 | 3.870 | 3.930 | 10,704 | +0.03(+0.64%) |
Aug 24, 2018 | 3.890 | 4.000 | 3.800 | 3.905 | 50,700 | +0.00(+0.13%) |
Aug 23, 2018 | 4.000 | 4.020 | 3.880 | 3.900 | 11,589 | -0.13(-3.23%) |
Aug 22, 2018 | 4.120 | 4.120 | 4.000 | 4.030 | 11,512 | -0.11(-2.66%) |
Aug 21, 2018 | 4.050 | 4.190 | 3.880 | 4.140 | 28,826 | +0.08(+1.97%) |
Aug 20, 2018 | 4.150 | 4.210 | 3.850 | 4.060 | 36,663 | +0.05(+1.24%) |
Aug 17, 2018 | 4.110 | 4.150 | 3.900 | 4.010 | 30,000 | -0.14(-3.37%) |
Aug 16, 2018 | 3.660 | 4.790 | 3.610 | 4.150 | 112,644 | +0.49(+13.39%) |
Aug 15, 2018 | 3.740 | 3.759 | 3.568 | 3.660 | 40,181 | -0.13(-3.43%) |
Aug 14, 2018 | 3.800 | 3.950 | 3.720 | 3.790 | 14,821 | -0.05(-1.30%) |
Aug 13, 2018 | 4.000 | 4.075 | 3.608 | 3.840 | 89,554 | -0.16(-4.00%) |
Aug 10, 2018 | 4.030 | 4.360 | 4.000 | 4.000 | 173,000 | -0.43(-9.71%) |
Aug 09, 2018 | 7.860 | 7.950 | 4.410 | 4.430 | 4,024,301 | -0.72(-13.98%) |
Aug 08, 2018 | 4.650 | 5.180 | 4.610 | 5.150 | 194,746 | +0.50(+10.72%) |
Aug 07, 2018 | 4.700 | 4.749 | 4.650 | 4.652 | 6,802 | -0.10(-2.07%) |
Aug 06, 2018 | 4.812 | 4.812 | 4.700 | 4.750 | 5,990 | +0.05(+1.06%) |
Aug 03, 2018 | 4.670 | 4.750 | 4.500 | 4.700 | 8,300 | +0.05(+1.08%) |
Aug 02, 2018 | 4.877 | 4.877 | 4.650 | 4.650 | 16,488 | -0.14(-2.88%) |
Aug 01, 2018 | 4.800 | 4.861 | 4.650 | 4.788 | 24,439 | -0.07(-1.48%) |
Jul 31, 2018 | 4.801 | 4.934 | 4.801 | 4.860 | 6,599 | +0.03(+0.62%) |
Jul 30, 2018 | 4.840 | 4.928 | 4.800 | 4.830 | 13,922 | -0.02(-0.41%) |
Jul 27, 2018 | 4.970 | 5.060 | 4.815 | 4.850 | 23,100 | -0.07(-1.42%) |
Jul 26, 2018 | 5.030 | 5.060 | 4.816 | 4.920 | 40,651 | -0.05(-1.01%) |
Jul 25, 2018 | 4.990 | 5.044 | 4.950 | 4.970 | 18,554 | -0.05(-1.00%) |
Jul 24, 2018 | 5.150 | 5.150 | 5.020 | 5.020 | 12,527 | -0.08(-1.48%) |
Jul 23, 2018 | 5.130 | 5.130 | 5.020 | 5.096 | 8,073 | +0.02(+0.31%) |
Jul 20, 2018 | 4.980 | 5.160 | 4.950 | 5.080 | 31,201 | +0.10(+2.01%) |
Jul 19, 2018 | 5.050 | 5.134 | 4.970 | 4.980 | 28,716 | -0.07(-1.39%) |
Jul 18, 2018 | 5.310 | 5.310 | 5.043 | 5.050 | 59,938 | -0.33(-6.13%) |
Jul 17, 2018 | 5.300 | 5.419 | 5.160 | 5.380 | 77,744 | +0.09(+1.70%) |
Jul 16, 2018 | 4.950 | 5.449 | 4.940 | 5.290 | 209,301 | +0.32(+6.44%) |
Jul 13, 2018 | 5.074 | 5.274 | 4.920 | 4.970 | 237,690 | +0.01(+0.20%) |
Jul 12, 2018 | 5.074 | 5.074 | 4.910 | 4.960 | 4,267 | +0.02(+0.40%) |
Jul 11, 2018 | 4.900 | 5.029 | 4.880 | 4.940 | 2,560 | +0.03(+0.61%) |
Jul 10, 2018 | 4.970 | 5.150 | 4.910 | 4.910 | 38,579 | +0.01(+0.20%) |
Jul 09, 2018 | 4.910 | 5.050 | 4.900 | 4.900 | 10,322 | -0.01(-0.20%) |
Jul 06, 2018 | 4.900 | 4.937 | 4.880 | 4.910 | 10,316 | -0.06(-1.21%) |
Jul 05, 2018 | 4.920 | 5.160 | 4.850 | 4.970 | 63,710 | +0.07(+1.43%) |
Jul 03, 2018 | 4.900 | 4.900 | 4.900 | 0 | +0.02(+0.41%) |