Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 3.400 | 3.450 | 3.300 | 3.310 | 15,000 | +0.01(+0.30%) |
Sep 27, 2018 | 3.300 | 3.300 | 3.300 | 3 | +0.00(+0.00%) | |
Sep 26, 2018 | 3.480 | 3.500 | 3.300 | 3.300 | 772 | -0.25(-7.04%) |
Sep 25, 2018 | 3.550 | 3.550 | 3.550 | 95 | +0.00(+0.00%) | |
Sep 24, 2018 | 3.240 | 3.550 | 2.930 | 3.550 | 2,092 | +0.29(+8.90%) |
Sep 21, 2018 | 3.450 | 3.460 | 3.060 | 3.260 | 12,300 | -0.29(-8.17%) |
Sep 20, 2018 | 3.630 | 3.630 | 3.550 | 3.550 | 2,030 | -0.10(-2.74%) |
Sep 19, 2018 | 3.650 | 3.650 | 3.650 | 79 | +0.00(+0.00%) | |
Sep 18, 2018 | 3.630 | 3.650 | 3.590 | 3.650 | 1,306 | +0.00(+0.00%) |
Sep 17, 2018 | 3.850 | 3.850 | 3.650 | 3.650 | 3,776 | -0.05(-1.35%) |
Sep 14, 2018 | 3.900 | 3.900 | 3.700 | 3.700 | 3,000 | -0.10(-2.63%) |
Sep 13, 2018 | 3.800 | 3.800 | 3.800 | 3 | +0.00(+0.00%) | |
Sep 12, 2018 | 3.890 | 3.946 | 3.800 | 3.800 | 2,384 | -0.04(-0.91%) |
Sep 11, 2018 | 3.750 | 3.986 | 3.650 | 3.835 | 6,469 | -0.00(-0.13%) |
Sep 10, 2018 | 3.840 | 3.840 | 3.840 | 3.840 | 302 | +0.08(+2.13%) |
Sep 07, 2018 | 3.761 | 3.761 | 3.760 | 5 | -0.00(-0.02%) | |
Sep 06, 2018 | 3.890 | 3.890 | 3.660 | 3.761 | 8,275 | -0.13(-3.33%) |
Sep 05, 2018 | 3.840 | 4.087 | 3.680 | 3.890 | 8,592 | -0.01(-0.26%) |
Sep 04, 2018 | 3.900 | 3.900 | 3.900 | 3.900 | 500 | -0.39(-9.09%) |
Aug 31, 2018 | 4.290 | 4.290 | 4.290 | 0 | +0.37(+9.45%) | |
Aug 30, 2018 | 3.918 | 3.920 | 3.918 | 3.920 | 215 | -0.07(-1.77%) |
Aug 28, 2018 | 3.990 | 3.990 | 3.990 | 0 | +0.09(+2.31%) | |
Aug 27, 2018 | 3.908 | 3.908 | 3.900 | 3.900 | 826 | -0.05(-1.27%) |
Aug 24, 2018 | 3.940 | 3.950 | 3.940 | 3.950 | 800 | -0.05(-1.25%) |
Aug 23, 2018 | 4.000 | 4.000 | 3.880 | 4.000 | 1,075 | +0.18(+4.70%) |
Aug 22, 2018 | 3.850 | 3.851 | 3.821 | 3.821 | 1,016 | -0.25(-6.13%) |
Aug 21, 2018 | 4.070 | 4.070 | 4.070 | 41 | +0.00(+0.00%) | |
Aug 20, 2018 | 4.050 | 4.070 | 4.050 | 4.070 | 348 | +0.11(+2.78%) |
Aug 16, 2018 | 3.960 | 3.960 | 3.960 | 0 | +0.00(+0.01%) | |
Aug 15, 2018 | 3.810 | 3.960 | 3.810 | 3.960 | 1,735 | +0.09(+2.32%) |
Aug 14, 2018 | 4.100 | 4.100 | 3.840 | 3.870 | 904 | -0.03(-0.71%) |
Aug 13, 2018 | 4.220 | 4.220 | 3.898 | 3.898 | 10,103 | +0.15(+3.94%) |
Aug 10, 2018 | 3.980 | 3.980 | 3.700 | 3.750 | 4,400 | -0.22(-5.53%) |
Aug 09, 2018 | 3.970 | 3.970 | 3.969 | 3.969 | 400 | -0.03(-0.77%) |
Aug 08, 2018 | 4.096 | 4.096 | 4.000 | 4.000 | 4,421 | +0.00(+0.00%) |
Aug 07, 2018 | 4.080 | 4.080 | 3.900 | 4.000 | 1,941 | +0.00(+0.00%) |
Aug 06, 2018 | 4.000 | 4.020 | 4.000 | 4.000 | 2,134 | -0.17(-4.08%) |
Aug 03, 2018 | 4.170 | 4.170 | 4.170 | 4.170 | 100 | -0.13(-3.02%) |
Aug 02, 2018 | 4.100 | 4.300 | 4.100 | 4.300 | 1,629 | +0.20(+4.88%) |
Aug 01, 2018 | 4.200 | 4.220 | 4.010 | 4.100 | 16,053 | +0.01(+0.29%) |
Jul 31, 2018 | 4.212 | 4.212 | 4.088 | 4.088 | 2,000 | +0.00(+0.00%) |
Jul 27, 2018 | 0 | +0.00(+0.00%) | ||||
Jul 24, 2018 | 4.010 | 4.010 | 4.010 | 113 | +0.13(+3.35%) | |
Jul 23, 2018 | 3.880 | 3.880 | 3.880 | 3.880 | 406 | +0.02(+0.52%) |
Jul 20, 2018 | 3.860 | 3.860 | 3.860 | 3.860 | 419 | +0.17(+4.61%) |
Jul 19, 2018 | 3.780 | 3.790 | 3.690 | 3.690 | 6,739 | -0.31(-7.75%) |
Jul 18, 2018 | 4.090 | 4.234 | 3.910 | 4.000 | 2,573 | -0.09(-2.09%) |
Jul 17, 2018 | 4.085 | 4.085 | 4.085 | 4.085 | 115 | +0.09(+2.13%) |
Jul 16, 2018 | 4.000 | 4.000 | 4.000 | 4.000 | 1,007 | -0.07(-1.77%) |
Jul 13, 2018 | 4.202 | 4.286 | 4.050 | 4.072 | 6,466 | +0.22(+5.77%) |
Jul 12, 2018 | 3.839 | 3.900 | 3.805 | 3.850 | 1,296 | +0.06(+1.70%) |
Jul 11, 2018 | 3.910 | 4.166 | 3.785 | 3.785 | 3,288 | +0.03(+0.68%) |
Jul 10, 2018 | 4.020 | 4.022 | 3.760 | 3.760 | 2,143 | -0.24(-6.00%) |
Jul 05, 2018 | 4.000 | 4.000 | 4.000 | 55 | -0.05(-1.26%) | |
Jul 03, 2018 | 4.051 | 4.051 | 4.051 | 0 | -0.05(-1.20%) |