Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 4.300 | 4.390 | 4.100 | 4.300 | 96,500 | -0.01(-0.23%) |
Sep 27, 2018 | 4.570 | 4.580 | 4.300 | 4.310 | 89,088 | -0.09(-2.05%) |
Sep 26, 2018 | 4.540 | 4.700 | 4.400 | 4.400 | 189,251 | -0.13(-2.87%) |
Sep 25, 2018 | 4.530 | 4.550 | 4.372 | 4.530 | 163,202 | +0.22(+5.10%) |
Sep 24, 2018 | 4.300 | 4.380 | 4.220 | 4.310 | 147,022 | +0.09(+2.25%) |
Sep 21, 2018 | 4.120 | 4.390 | 4.100 | 4.215 | 223,500 | +0.12(+2.80%) |
Sep 20, 2018 | 4.210 | 4.210 | 4.000 | 4.100 | 274,605 | -0.06(-1.44%) |
Sep 19, 2018 | 4.300 | 4.300 | 4.000 | 4.160 | 202,436 | +0.04(+0.85%) |
Sep 18, 2018 | 4.085 | 4.150 | 3.950 | 4.125 | 169,057 | +0.04(+0.98%) |
Sep 17, 2018 | 4.080 | 4.250 | 3.900 | 4.085 | 196,215 | -0.13(-3.20%) |
Sep 14, 2018 | 4.240 | 4.330 | 4.100 | 4.220 | 122,400 | -0.03(-0.71%) |
Sep 13, 2018 | 4.650 | 4.650 | 4.250 | 4.250 | 183,286 | -0.35(-7.61%) |
Sep 12, 2018 | 4.850 | 4.850 | 4.500 | 4.600 | 164,198 | -0.10(-2.13%) |
Sep 11, 2018 | 4.700 | 4.900 | 4.650 | 4.700 | 88,087 | +0.01(+0.21%) |
Sep 10, 2018 | 4.540 | 4.880 | 4.540 | 4.690 | 112,541 | +0.07(+1.41%) |
Sep 07, 2018 | 4.700 | 4.700 | 4.530 | 4.625 | 89,500 | -0.08(-1.60%) |
Sep 06, 2018 | 4.900 | 4.900 | 4.650 | 4.700 | 105,521 | -0.20(-4.08%) |
Sep 05, 2018 | 5.050 | 5.100 | 4.770 | 4.900 | 290,954 | -0.18(-3.54%) |
Sep 04, 2018 | 4.670 | 5.080 | 4.610 | 5.080 | 333,530 | +0.47(+10.20%) |
Aug 31, 2018 | 4.610 | 4.610 | 4.610 | 0 | -0.14(-2.95%) | |
Aug 30, 2018 | 5.000 | 5.000 | 4.610 | 4.750 | 210,454 | -0.20(-4.04%) |
Aug 29, 2018 | 4.470 | 5.065 | 4.450 | 4.950 | 580,516 | +0.74(+17.58%) |
Aug 28, 2018 | 4.260 | 4.280 | 3.955 | 4.210 | 167,177 | +0.09(+2.18%) |
Aug 27, 2018 | 4.190 | 4.480 | 4.120 | 4.120 | 190,038 | -0.07(-1.67%) |
Aug 24, 2018 | 4.260 | 4.470 | 4.100 | 4.190 | 231,500 | -0.03(-0.71%) |
Aug 23, 2018 | 4.237 | 4.300 | 4.000 | 4.220 | 215,153 | +0.11(+2.68%) |
Aug 22, 2018 | 4.090 | 4.225 | 4.060 | 4.110 | 127,172 | +0.02(+0.49%) |
Aug 21, 2018 | 3.975 | 4.256 | 3.975 | 4.090 | 253,622 | +0.12(+3.02%) |
Aug 20, 2018 | 3.790 | 4.030 | 3.690 | 3.970 | 148,990 | +0.18(+4.75%) |
Aug 17, 2018 | 3.690 | 3.900 | 3.640 | 3.790 | 83,500 | +0.12(+3.27%) |
Aug 16, 2018 | 3.650 | 3.720 | 3.600 | 3.670 | 104,954 | +0.00(+0.14%) |
Aug 15, 2018 | 3.630 | 3.790 | 3.630 | 3.665 | 55,616 | +0.00(+0.14%) |
Aug 14, 2018 | 3.660 | 3.750 | 3.630 | 3.660 | 99,086 | -0.07(-1.88%) |
Aug 13, 2018 | 3.690 | 3.732 | 3.620 | 3.730 | 85,051 | +0.09(+2.47%) |
Aug 10, 2018 | 3.480 | 3.725 | 3.480 | 3.640 | 63,400 | +0.14(+4.00%) |
Aug 09, 2018 | 3.575 | 3.620 | 3.500 | 3.500 | 17,859 | -0.07(-1.96%) |
Aug 08, 2018 | 3.600 | 3.700 | 3.500 | 3.570 | 29,592 | +0.07(+2.00%) |
Aug 07, 2018 | 3.420 | 3.600 | 3.420 | 3.500 | 32,468 | +0.02(+0.57%) |
Aug 06, 2018 | 3.555 | 3.555 | 3.410 | 3.480 | 35,976 | -0.04(-1.14%) |
Aug 03, 2018 | 3.420 | 3.550 | 3.420 | 3.520 | 14,200 | +0.02(+0.57%) |
Aug 02, 2018 | 3.510 | 3.550 | 3.420 | 3.500 | 46,540 | -0.05(-1.41%) |
Aug 01, 2018 | 3.550 | 3.750 | 3.510 | 3.550 | 33,572 | +0.01(+0.20%) |
Jul 31, 2018 | 3.620 | 3.650 | 3.500 | 3.543 | 27,079 | -0.14(-3.85%) |
Jul 30, 2018 | 3.500 | 3.685 | 3.430 | 3.685 | 49,547 | +0.13(+3.55%) |
Jul 27, 2018 | 3.435 | 3.790 | 3.410 | 3.559 | 44,500 | +0.01(+0.25%) |
Jul 26, 2018 | 3.800 | 3.890 | 3.460 | 3.550 | 55,366 | -0.25(-6.58%) |
Jul 25, 2018 | 3.890 | 3.890 | 3.640 | 3.800 | 39,922 | +0.16(+4.40%) |
Jul 24, 2018 | 3.560 | 3.750 | 3.480 | 3.640 | 50,830 | -0.04(-1.09%) |
Jul 23, 2018 | 3.650 | 3.770 | 3.500 | 3.680 | 51,229 | +0.03(+0.82%) |
Jul 20, 2018 | 3.850 | 3.875 | 3.460 | 3.650 | 102,951 | -0.20(-5.19%) |
Jul 19, 2018 | 3.875 | 3.930 | 3.810 | 3.850 | 35,234 | -0.02(-0.65%) |
Jul 18, 2018 | 3.750 | 3.990 | 3.690 | 3.875 | 76,057 | +0.17(+4.73%) |
Jul 17, 2018 | 4.100 | 4.100 | 3.600 | 3.700 | 115,337 | -0.30(-7.50%) |
Jul 16, 2018 | 4.000 | 4.030 | 3.900 | 4.000 | 41,102 | -0.03(-0.70%) |
Jul 13, 2018 | 4.080 | 4.100 | 3.910 | 4.028 | 53,474 | -0.02(-0.44%) |
Jul 12, 2018 | 4.080 | 4.130 | 3.990 | 4.046 | 22,857 | +0.05(+1.15%) |
Jul 11, 2018 | 4.020 | 4.100 | 4.000 | 4.000 | 52,894 | -0.10(-2.44%) |
Jul 10, 2018 | 4.215 | 4.215 | 4.000 | 4.100 | 78,234 | -0.10(-2.38%) |
Jul 09, 2018 | 4.540 | 4.540 | 4.120 | 4.200 | 120,296 | -0.28(-6.25%) |
Jul 06, 2018 | 3.675 | 4.490 | 3.675 | 4.480 | 364,908 | +0.82(+22.40%) |
Jul 05, 2018 | 3.740 | 3.900 | 3.650 | 3.660 | 35,934 | -0.24(-6.15%) |
Jul 03, 2018 | 3.900 | 3.900 | 3.900 | 0 | +0.13(+3.45%) |