Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 4.680 | 4.680 | 4.610 | 4.640 | 98,800 | -0.07(-1.49%) |
Sep 27, 2018 | 4.788 | 4.850 | 4.660 | 4.710 | 178,452 | -0.07(-1.46%) |
Sep 26, 2018 | 4.670 | 4.810 | 4.670 | 4.780 | 103,945 | +0.17(+3.74%) |
Sep 25, 2018 | 4.390 | 4.607 | 4.390 | 4.607 | 117,328 | +0.07(+1.49%) |
Sep 24, 2018 | 4.680 | 4.680 | 4.520 | 4.540 | 335,535 | -0.13(-2.78%) |
Sep 21, 2018 | 4.540 | 4.700 | 4.540 | 4.670 | 54,700 | +0.07(+1.52%) |
Sep 20, 2018 | 4.600 | 4.680 | 4.550 | 4.600 | 26,298 | -0.07(-1.39%) |
Sep 19, 2018 | 4.660 | 4.710 | 4.650 | 4.665 | 84,366 | -0.09(-2.00%) |
Sep 18, 2018 | 4.570 | 4.760 | 4.570 | 4.760 | 395,511 | +0.19(+4.16%) |
Sep 17, 2018 | 4.370 | 4.590 | 4.370 | 4.570 | 398,747 | +0.20(+4.58%) |
Sep 14, 2018 | 4.390 | 4.400 | 4.320 | 4.370 | 111,200 | +0.03(+0.58%) |
Sep 13, 2018 | 4.390 | 4.400 | 4.320 | 4.345 | 178,840 | -0.09(-2.03%) |
Sep 12, 2018 | 4.430 | 4.500 | 4.410 | 4.435 | 108,528 | -0.06(-1.22%) |
Sep 11, 2018 | 4.460 | 4.490 | 4.420 | 4.490 | 14,381 | -0.03(-0.66%) |
Sep 10, 2018 | 4.540 | 4.540 | 4.480 | 4.520 | 19,856 | -0.15(-3.21%) |
Sep 07, 2018 | 4.590 | 4.780 | 4.510 | 4.670 | 11,000 | +0.20(+4.47%) |
Sep 06, 2018 | 4.390 | 4.470 | 4.380 | 4.470 | 8,137 | +0.04(+0.79%) |
Sep 05, 2018 | 4.400 | 4.500 | 4.400 | 4.435 | 26,427 | +0.00(+0.11%) |
Sep 04, 2018 | 4.495 | 4.495 | 4.400 | 4.430 | 36,555 | -0.16(-3.38%) |
Aug 31, 2018 | 4.585 | 4.585 | 4.585 | 0 | +0.20(+4.44%) | |
Aug 30, 2018 | 4.500 | 4.500 | 4.390 | 4.390 | 9,092 | -0.15(-3.30%) |
Aug 29, 2018 | 4.520 | 4.550 | 4.490 | 4.540 | 16,260 | +0.03(+0.72%) |
Aug 28, 2018 | 4.560 | 4.560 | 4.500 | 4.508 | 11,639 | -0.13(-2.86%) |
Aug 27, 2018 | 4.540 | 4.670 | 4.540 | 4.640 | 95,746 | +0.10(+2.20%) |
Aug 24, 2018 | 4.550 | 4.560 | 4.470 | 4.540 | 128,300 | +0.12(+2.71%) |
Aug 23, 2018 | 4.540 | 4.570 | 4.400 | 4.420 | 189,590 | -0.15(-3.18%) |
Aug 22, 2018 | 4.460 | 4.572 | 4.450 | 4.565 | 92,923 | +0.18(+3.99%) |
Aug 21, 2018 | 4.470 | 4.560 | 4.370 | 4.390 | 19,411 | -0.01(-0.23%) |
Aug 20, 2018 | 4.400 | 4.420 | 4.330 | 4.400 | 16,453 | -0.14(-3.08%) |
Aug 17, 2018 | 4.380 | 4.540 | 4.340 | 4.540 | 19,700 | -0.00(-0.11%) |
Aug 16, 2018 | 4.670 | 4.700 | 4.520 | 4.545 | 27,290 | -0.11(-2.26%) |
Aug 15, 2018 | 4.670 | 4.680 | 4.580 | 4.650 | 79,236 | +0.06(+1.31%) |
Aug 14, 2018 | 4.605 | 4.620 | 4.520 | 4.590 | 156,063 | +0.10(+2.23%) |
Aug 13, 2018 | 4.280 | 4.490 | 4.230 | 4.490 | 90,558 | +0.14(+3.22%) |
Aug 10, 2018 | 4.350 | 4.460 | 4.320 | 4.350 | 205,000 | -0.19(-4.19%) |
Aug 09, 2018 | 4.557 | 4.557 | 4.470 | 4.540 | 246,331 | -0.08(-1.63%) |
Aug 08, 2018 | 4.740 | 4.800 | 4.615 | 4.615 | 14,853 | -0.06(-1.39%) |
Aug 07, 2018 | 4.790 | 4.810 | 4.640 | 4.680 | 40,078 | -0.14(-2.90%) |
Aug 06, 2018 | 4.890 | 4.915 | 4.780 | 4.820 | 25,967 | -0.11(-2.23%) |
Aug 03, 2018 | 4.870 | 4.976 | 4.870 | 4.930 | 115,400 | +0.09(+1.96%) |
Aug 02, 2018 | 4.710 | 4.835 | 4.710 | 4.835 | 124,536 | +0.03(+0.52%) |
Aug 01, 2018 | 4.830 | 4.890 | 4.810 | 4.810 | 12,036 | -0.34(-6.60%) |
Jul 31, 2018 | 4.740 | 5.150 | 4.650 | 5.150 | 440,002 | +0.28(+5.83%) |
Jul 30, 2018 | 4.900 | 4.960 | 4.850 | 4.866 | 19,598 | -0.25(-4.96%) |
Jul 27, 2018 | 5.120 | 5.125 | 5.090 | 5.120 | 14,100 | +0.04(+0.79%) |
Jul 26, 2018 | 5.200 | 5.205 | 5.050 | 5.080 | 62,470 | -0.19(-3.61%) |
Jul 25, 2018 | 5.150 | 5.270 | 5.150 | 5.270 | 112,189 | +0.18(+3.64%) |
Jul 24, 2018 | 5.000 | 5.100 | 5.000 | 5.085 | 281,766 | +0.13(+2.73%) |
Jul 23, 2018 | 5.020 | 5.020 | 4.930 | 4.950 | 87,475 | -0.09(-1.79%) |
Jul 20, 2018 | 5.160 | 5.190 | 5.040 | 5.040 | 352,588 | +0.01(+0.20%) |
Jul 19, 2018 | 4.870 | 5.060 | 4.850 | 5.030 | 5,250 | -0.01(-0.20%) |
Jul 18, 2018 | 5.055 | 5.100 | 5.020 | 5.040 | 122,211 | -0.11(-2.14%) |
Jul 17, 2018 | 5.020 | 5.150 | 4.990 | 5.150 | 217,523 | +0.29(+5.86%) |
Jul 16, 2018 | 4.800 | 4.880 | 4.790 | 4.865 | 35,497 | +0.08(+1.57%) |
Jul 13, 2018 | 4.850 | 4.850 | 4.790 | 4.790 | 7,213 | -0.06(-1.29%) |
Jul 12, 2018 | 4.940 | 4.940 | 4.830 | 4.853 | 10,855 | -0.02(-0.36%) |
Jul 11, 2018 | 5.020 | 5.020 | 4.820 | 4.870 | 4,218 | -0.21(-4.13%) |
Jul 10, 2018 | 4.975 | 5.100 | 4.970 | 5.080 | 197,405 | +0.32(+6.72%) |
Jul 09, 2018 | 4.710 | 4.840 | 4.670 | 4.760 | 18,213 | +0.06(+1.28%) |
Jul 06, 2018 | 4.770 | 4.890 | 4.700 | 4.700 | 18,117 | -0.10(-2.14%) |
Jul 05, 2018 | 4.830 | 4.840 | 4.800 | 4.803 | 32,502 | +0.06(+1.22%) |
Jul 03, 2018 | 4.745 | 4.745 | 4.745 | 0 | +0.09(+2.04%) |