Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 4.730 | 4.730 | 4.730 | 0 | -0.01(-0.21%) | |
Aug 30, 2018 | 4.800 | 4.830 | 4.710 | 4.740 | 335,660 | -0.06(-1.25%) |
Aug 29, 2018 | 4.680 | 4.840 | 4.640 | 4.800 | 273,771 | +0.13(+2.78%) |
Aug 28, 2018 | 4.660 | 4.690 | 4.590 | 4.670 | 166,231 | +0.02(+0.43%) |
Aug 27, 2018 | 4.650 | 4.740 | 4.620 | 4.650 | 176,056 | -0.05(-1.06%) |
Aug 24, 2018 | 4.720 | 4.760 | 4.690 | 4.700 | 229,278 | +0.00(+0.00%) |
Aug 23, 2018 | 4.640 | 4.740 | 4.640 | 4.700 | 276,564 | +0.10(+2.17%) |
Aug 22, 2018 | 4.650 | 4.670 | 4.590 | 4.600 | 439,099 | -0.05(-1.08%) |
Aug 21, 2018 | 4.750 | 4.770 | 4.630 | 4.650 | 169,928 | -0.11(-2.31%) |
Aug 20, 2018 | 4.730 | 4.790 | 4.710 | 4.760 | 220,562 | +0.11(+2.37%) |
Aug 17, 2018 | 4.600 | 4.710 | 4.600 | 4.650 | 291,886 | +0.05(+1.09%) |
Aug 16, 2018 | 4.480 | 4.620 | 4.460 | 4.600 | 183,225 | +0.06(+1.32%) |
Aug 15, 2018 | 4.550 | 4.550 | 4.480 | 4.540 | 173,536 | -0.06(-1.30%) |
Aug 14, 2018 | 4.550 | 4.650 | 4.530 | 4.600 | 229,081 | +0.04(+0.88%) |
Aug 13, 2018 | 4.530 | 4.600 | 4.490 | 4.560 | 188,318 | +0.04(+0.88%) |
Aug 10, 2018 | 4.620 | 4.620 | 4.480 | 4.520 | 263,057 | -0.06(-1.31%) |
Aug 09, 2018 | 4.610 | 4.630 | 4.530 | 4.580 | 128,556 | -0.02(-0.43%) |
Aug 08, 2018 | 4.610 | 4.630 | 4.580 | 4.600 | 352,300 | +0.01(+0.22%) |
Aug 07, 2018 | 4.540 | 4.660 | 4.510 | 4.590 | 205,484 | +0.08(+1.77%) |
Aug 03, 2018 | 4.510 | 4.510 | 4.510 | 0 | +0.08(+1.81%) | |
Aug 02, 2018 | 4.460 | 4.470 | 4.420 | 4.430 | 206,357 | -0.04(-0.89%) |
Aug 01, 2018 | 4.450 | 4.520 | 4.430 | 4.470 | 198,381 | +0.05(+1.13%) |
Jul 31, 2018 | 4.400 | 4.450 | 4.400 | 4.420 | 139,167 | -0.01(-0.23%) |
Jul 30, 2018 | 4.440 | 4.470 | 4.360 | 4.430 | 246,297 | -0.06(-1.34%) |
Jul 27, 2018 | 4.310 | 4.500 | 4.280 | 4.490 | 491,887 | +0.11(+2.51%) |
Jul 26, 2018 | 4.200 | 4.405 | 4.180 | 4.380 | 706,923 | +0.33(+8.15%) |
Jul 25, 2018 | 4.050 | 4.050 | 4.030 | 4.050 | 150,711 | +0.00(+0.00%) |
Jul 24, 2018 | 4.080 | 4.090 | 4.030 | 4.050 | 174,659 | -0.04(-0.98%) |
Jul 23, 2018 | 4.130 | 4.130 | 4.060 | 4.090 | 76,991 | -0.01(-0.24%) |
Jul 20, 2018 | 4.150 | 4.180 | 4.100 | 4.100 | 98,012 | -0.03(-0.73%) |
Jul 19, 2018 | 4.150 | 4.200 | 4.110 | 4.130 | 83,392 | -0.02(-0.48%) |
Jul 18, 2018 | 4.150 | 4.160 | 4.090 | 4.150 | 245,109 | +0.04(+0.97%) |
Jul 17, 2018 | 4.180 | 4.200 | 4.080 | 4.110 | 346,922 | -0.09(-2.14%) |
Jul 16, 2018 | 4.250 | 4.270 | 4.170 | 4.200 | 176,656 | -0.05(-1.18%) |
Jul 13, 2018 | 4.200 | 4.310 | 4.200 | 4.250 | 159,092 | +0.05(+1.19%) |
Jul 12, 2018 | 4.160 | 4.210 | 4.130 | 4.200 | 53,334 | +0.03(+0.72%) |
Jul 11, 2018 | 4.200 | 4.200 | 4.120 | 4.170 | 106,762 | -0.01(-0.24%) |
Jul 10, 2018 | 4.200 | 4.210 | 4.150 | 4.180 | 63,103 | -0.01(-0.24%) |
Jul 09, 2018 | 4.150 | 4.190 | 4.140 | 4.190 | 62,187 | +0.05(+1.21%) |
Jul 06, 2018 | 4.160 | 4.200 | 4.110 | 4.140 | 245,225 | -0.01(-0.24%) |
Jul 05, 2018 | 4.170 | 4.030 | 4.150 | 138,963 | +0.02(+0.48%) | |
Jul 04, 2018 | 4.110 | 4.130 | 4.100 | 4.130 | 28,002 | +0.03(+0.73%) |
Jul 03, 2018 | 4.080 | 4.150 | 4.080 | 4.100 | 162,160 | +0.03(+0.74%) |
Jun 29, 2018 | 4.070 | 4.070 | 4.070 | 0 | +0.01(+0.25%) | |
Jun 28, 2018 | 4.200 | 4.200 | 4.060 | 4.060 | 89,689 | -0.10(-2.40%) |
Jun 27, 2018 | 4.100 | 4.240 | 4.100 | 4.160 | 227,502 | +0.09(+2.21%) |
Jun 26, 2018 | 4.120 | 4.120 | 4.060 | 4.070 | 199,141 | -0.03(-0.73%) |
Jun 25, 2018 | 4.120 | 4.150 | 4.090 | 4.100 | 80,396 | -0.04(-0.97%) |
Jun 22, 2018 | 4.110 | 4.150 | 4.100 | 4.140 | 103,272 | +0.02(+0.49%) |
Jun 21, 2018 | 4.130 | 4.150 | 4.090 | 4.120 | 211,381 | -0.02(-0.48%) |
Jun 20, 2018 | 4.090 | 4.160 | 4.050 | 4.140 | 180,818 | +0.05(+1.22%) |
Jun 19, 2018 | 4.080 | 4.130 | 4.040 | 4.090 | 186,503 | -0.02(-0.49%) |
Jun 18, 2018 | 4.200 | 4.220 | 4.010 | 4.110 | 569,579 | -0.03(-0.72%) |
Jun 15, 2018 | 4.160 | 4.100 | 4.140 | 191,860 | -0.02(-0.48%) | |
Jun 14, 2018 | 4.190 | 4.210 | 4.160 | 4.160 | 187,855 | -0.02(-0.48%) |
Jun 13, 2018 | 4.260 | 4.265 | 4.170 | 4.180 | 228,732 | -0.04(-0.95%) |
Jun 12, 2018 | 4.350 | 4.350 | 4.190 | 4.220 | 225,403 | -0.16(-3.65%) |
Jun 11, 2018 | 4.480 | 4.500 | 4.350 | 4.380 | 99,645 | -0.08(-1.79%) |
Jun 08, 2018 | 4.450 | 4.490 | 4.430 | 4.460 | 122,031 | +0.01(+0.22%) |
Jun 07, 2018 | 4.450 | 4.540 | 4.430 | 4.450 | 209,041 | +0.03(+0.68%) |
Jun 06, 2018 | 4.420 | 4.420 | 160,685 | +0.10(+2.31%) | ||
Jun 05, 2018 | 4.200 | 4.340 | 4.200 | 4.320 | 547,201 | +0.16(+3.85%) |
Jun 04, 2018 | 4.140 | 4.190 | 4.120 | 4.160 | 323,839 | +0.04(+0.97%) |