Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 4.268 | 4.332 | 4.193 | 4.252 | 593,244 | +0.01(+0.13%) |
Sep 27, 2018 | 4.108 | 4.257 | 4.103 | 4.247 | 206,994 | +0.17(+4.05%) |
Sep 26, 2018 | 4.151 | 4.177 | 4.071 | 4.081 | 192,003 | -0.07(-1.80%) |
Sep 25, 2018 | 4.156 | 4.268 | 4.135 | 4.156 | 170,265 | -0.01(-0.26%) |
Sep 24, 2018 | 4.103 | 4.231 | 4.103 | 4.167 | 306,226 | +0.07(+1.83%) |
Sep 21, 2018 | 4.156 | 4.268 | 4.092 | 4.092 | 784,620 | -0.06(-1.54%) |
Sep 20, 2018 | 4.076 | 4.188 | 4.076 | 4.156 | 222,276 | +0.12(+2.91%) |
Sep 19, 2018 | 4.012 | 4.135 | 3.953 | 4.039 | 251,192 | +0.03(+0.80%) |
Sep 18, 2018 | 3.847 | 4.049 | 3.841 | 4.007 | 188,157 | +0.18(+4.60%) |
Sep 17, 2018 | 3.868 | 3.943 | 3.801 | 3.831 | 114,649 | -0.11(-2.71%) |
Sep 14, 2018 | 3.889 | 4.039 | 3.889 | 3.937 | 141,703 | +0.04(+1.10%) |
Sep 13, 2018 | 4.060 | 4.081 | 3.879 | 3.895 | 139,164 | -0.16(-3.95%) |
Sep 12, 2018 | 4.076 | 4.151 | 4.037 | 4.055 | 140,234 | -0.02(-0.52%) |
Sep 11, 2018 | 4.044 | 4.124 | 4.044 | 4.076 | 102,176 | +0.02(+0.39%) |
Sep 10, 2018 | 4.033 | 4.113 | 4.012 | 4.060 | 121,556 | +0.04(+0.93%) |
Sep 07, 2018 | 3.905 | 4.033 | 3.905 | 4.023 | 158,948 | +0.08(+2.03%) |
Sep 06, 2018 | 3.916 | 3.959 | 3.884 | 3.943 | 249,631 | +0.04(+0.96%) |
Sep 05, 2018 | 3.991 | 3.991 | 3.879 | 3.905 | 227,789 | -0.08(-2.01%) |
Sep 04, 2018 | 4.103 | 4.145 | 3.916 | 3.985 | 180,876 | -0.08(-1.97%) |
Aug 31, 2018 | 4.065 | 4.065 | 4.065 | 0 | -0.15(-3.67%) | |
Aug 30, 2018 | 4.231 | 4.231 | 4.129 | 4.220 | 120,602 | -0.01(-0.13%) |
Aug 29, 2018 | 4.172 | 4.231 | 4.145 | 4.225 | 80,420 | +0.06(+1.54%) |
Aug 28, 2018 | 4.215 | 4.252 | 4.135 | 4.161 | 141,563 | -0.06(-1.52%) |
Aug 27, 2018 | 4.177 | 4.257 | 4.177 | 4.225 | 130,624 | +0.05(+1.28%) |
Aug 24, 2018 | 4.156 | 4.284 | 4.156 | 4.172 | 163,446 | +0.05(+1.16%) |
Aug 23, 2018 | 4.055 | 4.135 | 4.028 | 4.124 | 104,227 | +0.06(+1.44%) |
Aug 22, 2018 | 4.033 | 4.135 | 4.028 | 4.065 | 107,397 | +0.04(+0.93%) |
Aug 21, 2018 | 4.001 | 4.129 | 4.001 | 4.028 | 147,435 | +0.03(+0.67%) |
Aug 20, 2018 | 3.996 | 4.017 | 3.889 | 4.001 | 260,456 | +0.00(+0.00%) |
Aug 17, 2018 | 3.948 | 4.028 | 3.921 | 4.001 | 175,255 | +0.06(+1.49%) |
Aug 16, 2018 | 3.937 | 4.025 | 3.905 | 3.943 | 417,153 | +0.01(+0.14%) |
Aug 15, 2018 | 4.055 | 4.151 | 3.825 | 3.937 | 519,941 | -0.12(-3.02%) |
Aug 14, 2018 | 4.129 | 4.129 | 4.033 | 4.060 | 134,988 | -0.05(-1.30%) |
Aug 13, 2018 | 4.135 | 4.165 | 4.007 | 4.113 | 185,557 | -0.02(-0.52%) |
Aug 10, 2018 | 4.140 | 4.167 | 4.071 | 4.135 | 180,316 | -0.01(-0.13%) |
Aug 09, 2018 | 4.065 | 4.257 | 4.065 | 4.140 | 312,234 | -0.16(-3.72%) |
Aug 08, 2018 | 4.332 | 4.343 | 4.236 | 4.300 | 157,291 | -0.04(-0.98%) |
Aug 07, 2018 | 4.412 | 4.433 | 4.321 | 4.343 | 87,815 | -0.04(-0.97%) |
Aug 06, 2018 | 4.460 | 4.465 | 4.369 | 4.385 | 106,212 | -0.05(-1.08%) |
Aug 03, 2018 | 4.535 | 4.535 | 4.417 | 4.433 | 130,832 | -0.13(-2.92%) |
Aug 02, 2018 | 4.497 | 4.604 | 4.444 | 4.567 | 108,137 | +0.07(+1.54%) |
Aug 01, 2018 | 4.497 | 4.535 | 4.433 | 4.497 | 283,582 | -0.04(-0.82%) |
Jul 31, 2018 | 4.588 | 4.695 | 4.513 | 4.535 | 242,478 | -0.05(-1.05%) |
Jul 30, 2018 | 4.460 | 4.652 | 4.300 | 4.583 | 322,657 | +0.17(+3.74%) |
Jul 27, 2018 | 4.423 | 4.460 | 4.375 | 4.417 | 182,190 | +0.02(+0.36%) |
Jul 26, 2018 | 4.305 | 4.444 | 4.305 | 4.401 | 220,254 | +0.09(+1.98%) |
Jul 25, 2018 | 4.300 | 4.353 | 4.263 | 4.316 | 142,084 | +0.02(+0.50%) |
Jul 24, 2018 | 4.369 | 4.407 | 4.295 | 4.295 | 300,929 | -0.06(-1.47%) |
Jul 23, 2018 | 4.156 | 4.391 | 4.135 | 4.359 | 344,636 | +0.20(+4.74%) |
Jul 20, 2018 | 4.188 | 4.279 | 4.140 | 4.161 | 216,582 | -0.03(-0.76%) |
Jul 19, 2018 | 4.156 | 4.284 | 4.156 | 4.193 | 320,678 | +0.00(+0.00%) |
Jul 18, 2018 | 4.087 | 4.215 | 4.012 | 4.193 | 336,601 | +0.12(+3.01%) |
Jul 17, 2018 | 4.065 | 4.087 | 4.007 | 4.071 | 393,980 | +0.01(+0.13%) |
Jul 16, 2018 | 4.225 | 4.305 | 4.055 | 4.065 | 354,192 | -0.15(-3.67%) |
Jul 13, 2018 | 4.161 | 4.263 | 4.092 | 4.220 | 563,991 | +0.05(+1.15%) |
Jul 12, 2018 | 4.108 | 4.231 | 4.060 | 4.172 | 782,770 | +0.06(+1.56%) |
Jul 11, 2018 | 4.204 | 4.252 | 4.097 | 4.108 | 338,897 | -0.14(-3.27%) |
Jul 10, 2018 | 4.369 | 4.455 | 4.204 | 4.247 | 479,362 | -0.13(-3.05%) |
Jul 09, 2018 | 4.417 | 4.449 | 4.300 | 4.380 | 701,481 | +0.12(+2.88%) |
Jul 06, 2018 | 4.177 | 4.476 | 4.140 | 4.257 | 621,551 | +0.17(+4.18%) |
Jul 05, 2018 | 4.033 | 4.172 | 4.033 | 4.087 | 234,197 | +0.10(+2.41%) |
Jul 03, 2018 | 3.991 | 3.991 | 3.991 | 0 | +0.02(+0.40%) |