Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 3.790 | 3.910 | 3.740 | 3.790 | 79,100 | -0.07(-1.81%) |
Sep 27, 2018 | 3.870 | 3.910 | 3.830 | 3.860 | 63,957 | +0.01(+0.26%) |
Sep 26, 2018 | 3.810 | 3.885 | 3.740 | 3.850 | 194,255 | +0.03(+0.79%) |
Sep 25, 2018 | 3.820 | 3.880 | 3.790 | 3.820 | 112,576 | +0.01(+0.26%) |
Sep 24, 2018 | 3.880 | 3.880 | 3.720 | 3.810 | 102,800 | -0.09(-2.31%) |
Sep 21, 2018 | 3.940 | 4.000 | 3.890 | 3.900 | 162,000 | -0.05(-1.27%) |
Sep 20, 2018 | 3.770 | 4.010 | 3.770 | 3.950 | 108,867 | +0.16(+4.22%) |
Sep 19, 2018 | 3.970 | 3.990 | 3.750 | 3.790 | 106,336 | -0.19(-4.77%) |
Sep 18, 2018 | 4.080 | 4.135 | 3.890 | 3.980 | 245,927 | -0.10(-2.45%) |
Sep 17, 2018 | 4.400 | 4.400 | 4.060 | 4.080 | 414,177 | -0.29(-6.64%) |
Sep 14, 2018 | 4.360 | 4.455 | 4.330 | 4.370 | 281,300 | +0.01(+0.23%) |
Sep 13, 2018 | 4.130 | 4.600 | 4.130 | 4.360 | 455,902 | +0.31(+7.65%) |
Sep 12, 2018 | 4.020 | 4.050 | 3.900 | 4.050 | 117,381 | +0.01(+0.25%) |
Sep 11, 2018 | 3.960 | 4.100 | 3.960 | 4.040 | 163,753 | +0.06(+1.51%) |
Sep 10, 2018 | 4.120 | 4.120 | 3.960 | 3.980 | 116,346 | -0.12(-2.93%) |
Sep 07, 2018 | 4.120 | 4.200 | 4.060 | 4.100 | 164,100 | -0.03(-0.73%) |
Sep 06, 2018 | 4.060 | 4.160 | 4.060 | 4.130 | 137,987 | +0.08(+1.98%) |
Sep 05, 2018 | 4.260 | 4.260 | 4.010 | 4.050 | 162,186 | -0.18(-4.26%) |
Sep 04, 2018 | 4.140 | 4.350 | 4.070 | 4.230 | 393,238 | +0.12(+2.92%) |
Aug 31, 2018 | 4.110 | 4.110 | 4.110 | 0 | +0.17(+4.31%) | |
Aug 30, 2018 | 3.660 | 4.000 | 3.660 | 3.940 | 456,224 | +0.27(+7.36%) |
Aug 29, 2018 | 3.600 | 3.670 | 3.600 | 3.670 | 230,775 | +0.04(+1.10%) |
Aug 28, 2018 | 3.590 | 3.640 | 3.590 | 3.630 | 183,871 | +0.05(+1.40%) |
Aug 27, 2018 | 3.580 | 3.620 | 3.550 | 3.580 | 203,966 | +0.00(+0.00%) |
Aug 24, 2018 | 3.610 | 3.740 | 3.570 | 3.580 | 174,700 | -0.02(-0.56%) |
Aug 23, 2018 | 3.570 | 3.630 | 3.570 | 3.600 | 197,018 | +0.04(+1.12%) |
Aug 22, 2018 | 3.510 | 3.560 | 3.500 | 3.560 | 176,220 | +0.05(+1.42%) |
Aug 21, 2018 | 3.510 | 3.560 | 3.500 | 3.510 | 187,011 | +0.00(+0.00%) |
Aug 20, 2018 | 3.510 | 3.560 | 3.500 | 3.510 | 183,563 | +0.00(+0.00%) |
Aug 17, 2018 | 3.540 | 3.580 | 3.490 | 3.510 | 153,300 | -0.05(-1.40%) |
Aug 16, 2018 | 3.640 | 3.640 | 3.540 | 3.560 | 170,331 | -0.07(-1.93%) |
Aug 15, 2018 | 3.650 | 3.650 | 3.570 | 3.630 | 128,868 | -0.04(-1.09%) |
Aug 14, 2018 | 3.620 | 3.670 | 3.570 | 3.670 | 115,917 | +0.06(+1.66%) |
Aug 13, 2018 | 3.760 | 3.780 | 3.600 | 3.610 | 194,380 | -0.15(-3.99%) |
Aug 10, 2018 | 3.710 | 3.960 | 3.710 | 3.760 | 205,200 | +0.04(+1.08%) |
Aug 09, 2018 | 3.830 | 3.850 | 3.700 | 3.720 | 203,206 | -0.09(-2.36%) |
Aug 08, 2018 | 3.750 | 4.040 | 3.750 | 3.810 | 475,871 | +0.27(+7.63%) |
Aug 07, 2018 | 3.550 | 3.580 | 3.450 | 3.540 | 250,575 | +0.01(+0.28%) |
Aug 06, 2018 | 3.550 | 3.550 | 3.500 | 3.530 | 108,773 | -0.02(-0.56%) |
Aug 03, 2018 | 3.620 | 3.620 | 3.490 | 3.550 | 253,500 | -0.06(-1.66%) |
Aug 02, 2018 | 3.690 | 3.710 | 3.600 | 3.610 | 103,460 | -0.10(-2.70%) |
Aug 01, 2018 | 3.700 | 3.720 | 3.640 | 3.710 | 120,438 | -0.02(-0.54%) |
Jul 31, 2018 | 3.650 | 3.810 | 3.645 | 3.730 | 203,855 | +0.08(+2.19%) |
Jul 30, 2018 | 3.740 | 3.780 | 3.650 | 3.650 | 136,469 | -0.13(-3.44%) |
Jul 27, 2018 | 3.970 | 3.970 | 3.730 | 3.780 | 175,000 | -0.18(-4.55%) |
Jul 26, 2018 | 3.900 | 4.050 | 3.900 | 3.960 | 157,636 | +0.06(+1.54%) |
Jul 25, 2018 | 3.950 | 3.950 | 3.900 | 3.900 | 80,550 | -0.03(-0.76%) |
Jul 24, 2018 | 3.980 | 3.980 | 3.900 | 3.930 | 136,585 | -0.02(-0.51%) |
Jul 23, 2018 | 4.020 | 4.050 | 3.940 | 3.950 | 261,704 | -0.08(-1.99%) |
Jul 20, 2018 | 4.040 | 4.075 | 4.005 | 4.030 | 160,540 | -0.01(-0.25%) |
Jul 19, 2018 | 4.020 | 4.050 | 4.010 | 4.040 | 166,414 | -0.01(-0.25%) |
Jul 18, 2018 | 4.020 | 4.050 | 4.000 | 4.050 | 146,135 | +0.00(+0.00%) |
Jul 17, 2018 | 4.020 | 4.120 | 3.990 | 4.050 | 107,860 | +0.01(+0.25%) |
Jul 16, 2018 | 4.070 | 4.070 | 4.000 | 4.040 | 105,070 | +0.00(+0.00%) |
Jul 13, 2018 | 4.030 | 4.050 | 4.000 | 4.040 | 93,956 | +0.00(+0.00%) |
Jul 12, 2018 | 4.060 | 4.070 | 4.010 | 4.040 | 99,604 | -0.01(-0.25%) |
Jul 11, 2018 | 4.040 | 4.130 | 4.010 | 4.050 | 533,480 | -0.01(-0.25%) |
Jul 10, 2018 | 4.080 | 4.100 | 4.030 | 4.060 | 259,160 | -0.03(-0.73%) |
Jul 09, 2018 | 4.180 | 4.180 | 4.080 | 4.090 | 203,879 | -0.08(-1.92%) |
Jul 06, 2018 | 4.130 | 4.185 | 4.090 | 4.170 | 349,909 | +0.06(+1.46%) |
Jul 05, 2018 | 4.070 | 4.120 | 4.030 | 4.110 | 120,207 | +0.05(+1.23%) |
Jul 03, 2018 | 4.060 | 4.060 | 4.060 | 0 | -0.02(-0.49%) |