Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 4.678 | 4.780 | 4.634 | 4.678 | 164,291 | +0.01(+0.16%) |
Sep 27, 2018 | 4.787 | 4.787 | 4.671 | 4.671 | 102,288 | -0.11(-2.29%) |
Sep 26, 2018 | 4.795 | 4.795 | 4.758 | 4.780 | 163,365 | -0.04(-0.91%) |
Sep 25, 2018 | 4.780 | 4.839 | 4.780 | 4.824 | 95,744 | +0.03(+0.61%) |
Sep 24, 2018 | 4.766 | 4.802 | 4.751 | 4.795 | 146,512 | +0.05(+1.08%) |
Sep 21, 2018 | 4.736 | 4.744 | 4.700 | 4.744 | 100,301 | +0.04(+0.78%) |
Sep 20, 2018 | 4.693 | 4.707 | 4.663 | 4.707 | 102,628 | +0.03(+0.62%) |
Sep 19, 2018 | 4.634 | 4.693 | 4.634 | 4.678 | 63,992 | +0.03(+0.63%) |
Sep 18, 2018 | 4.598 | 4.649 | 4.588 | 4.649 | 144,738 | +0.06(+1.27%) |
Sep 17, 2018 | 4.569 | 4.590 | 4.547 | 4.590 | 116,847 | +0.03(+0.64%) |
Sep 14, 2018 | 4.554 | 4.569 | 4.532 | 4.561 | 106,193 | +0.03(+0.64%) |
Sep 13, 2018 | 4.539 | 4.554 | 4.505 | 4.532 | 71,157 | +0.01(+0.16%) |
Sep 12, 2018 | 4.510 | 4.525 | 4.452 | 4.525 | 114,075 | +0.03(+0.65%) |
Sep 11, 2018 | 4.474 | 4.503 | 4.401 | 4.496 | 134,136 | +0.01(+0.16%) |
Sep 10, 2018 | 4.415 | 4.488 | 4.415 | 4.488 | 28,135 | +0.09(+1.99%) |
Sep 07, 2018 | 4.401 | 4.423 | 4.393 | 4.401 | 96,190 | -0.01(-0.17%) |
Sep 06, 2018 | 4.452 | 4.481 | 4.401 | 4.408 | 72,154 | -0.04(-0.98%) |
Sep 05, 2018 | 4.481 | 4.503 | 4.437 | 4.452 | 65,289 | -0.02(-0.49%) |
Sep 04, 2018 | 4.517 | 4.517 | 4.459 | 4.474 | 112,920 | -0.04(-0.81%) |
Aug 31, 2018 | 4.510 | 4.510 | 4.510 | 0 | -0.04(-0.80%) | |
Aug 30, 2018 | 4.561 | 4.561 | 4.518 | 4.547 | 105,030 | -0.01(-0.32%) |
Aug 29, 2018 | 4.547 | 4.569 | 4.525 | 4.561 | 72,803 | +0.04(+0.97%) |
Aug 28, 2018 | 4.525 | 4.568 | 4.503 | 4.517 | 86,192 | +0.01(+0.32%) |
Aug 27, 2018 | 4.532 | 4.561 | 4.496 | 4.503 | 110,281 | -0.01(-0.16%) |
Aug 24, 2018 | 4.525 | 4.561 | 4.503 | 4.510 | 129,350 | +0.01(+0.16%) |
Aug 23, 2018 | 4.569 | 4.569 | 4.481 | 4.503 | 108,002 | -0.05(-1.12%) |
Aug 22, 2018 | 4.554 | 4.569 | 4.547 | 4.554 | 86,345 | +0.03(+0.65%) |
Aug 21, 2018 | 4.488 | 4.532 | 4.459 | 4.525 | 111,706 | +0.05(+1.14%) |
Aug 20, 2018 | 4.466 | 4.474 | 4.452 | 4.474 | 41,767 | +0.04(+0.99%) |
Aug 17, 2018 | 4.415 | 4.444 | 4.393 | 4.430 | 119,347 | +0.07(+1.50%) |
Aug 16, 2018 | 4.357 | 4.415 | 4.350 | 4.364 | 125,212 | +0.01(+0.17%) |
Aug 15, 2018 | 4.517 | 4.517 | 4.342 | 4.357 | 151,308 | -0.14(-3.08%) |
Aug 14, 2018 | 4.590 | 4.590 | 4.459 | 4.496 | 164,564 | -0.03(-0.65%) |
Aug 13, 2018 | 4.634 | 4.660 | 4.517 | 4.525 | 150,729 | -0.09(-1.90%) |
Aug 10, 2018 | 4.627 | 4.627 | 4.583 | 4.612 | 77,281 | +0.01(+0.32%) |
Aug 09, 2018 | 4.671 | 4.671 | 4.576 | 4.598 | 169,069 | -0.05(-1.10%) |
Aug 08, 2018 | 4.722 | 4.722 | 4.634 | 4.649 | 160,778 | -0.09(-1.85%) |
Aug 07, 2018 | 4.722 | 4.751 | 4.693 | 4.736 | 143,390 | +0.08(+1.72%) |
Aug 06, 2018 | 4.671 | 4.698 | 4.649 | 4.656 | 175,629 | -0.01(-0.16%) |
Aug 03, 2018 | 4.715 | 4.729 | 4.663 | 4.663 | 81,529 | -0.06(-1.24%) |
Aug 02, 2018 | 4.780 | 4.780 | 4.722 | 4.722 | 72,507 | -0.07(-1.52%) |
Aug 01, 2018 | 4.809 | 4.809 | 4.744 | 4.795 | 95,997 | -0.03(-0.61%) |
Jul 31, 2018 | 4.809 | 4.839 | 4.780 | 4.824 | 105,216 | +0.05(+1.07%) |
Jul 30, 2018 | 4.773 | 4.802 | 4.766 | 4.773 | 142,514 | +0.01(+0.31%) |
Jul 27, 2018 | 4.736 | 4.758 | 4.700 | 4.758 | 130,309 | +0.01(+0.31%) |
Jul 26, 2018 | 4.693 | 4.771 | 4.693 | 4.744 | 130,301 | +0.05(+1.09%) |
Jul 25, 2018 | 4.831 | 4.831 | 4.693 | 4.693 | 295,644 | -0.12(-2.43%) |
Jul 24, 2018 | 4.795 | 4.831 | 4.736 | 4.809 | 201,344 | +0.04(+0.92%) |
Jul 23, 2018 | 4.758 | 4.766 | 4.693 | 4.766 | 99,512 | +0.02(+0.46%) |
Jul 20, 2018 | 4.744 | 4.751 | 4.715 | 4.744 | 129,299 | +0.00(+0.00%) |
Jul 19, 2018 | 4.722 | 4.744 | 4.678 | 4.744 | 87,076 | +0.03(+0.62%) |
Jul 18, 2018 | 4.707 | 4.715 | 4.642 | 4.715 | 58,675 | +0.02(+0.47%) |
Jul 17, 2018 | 4.656 | 4.744 | 4.612 | 4.693 | 256,837 | +0.04(+0.78%) |
Jul 16, 2018 | 4.685 | 4.707 | 4.620 | 4.656 | 177,770 | -0.01(-0.31%) |
Jul 13, 2018 | 4.627 | 4.671 | 4.611 | 4.671 | 76,744 | +0.05(+1.11%) |
Jul 12, 2018 | 4.649 | 4.671 | 4.612 | 4.620 | 77,663 | -0.01(-0.16%) |
Jul 11, 2018 | 4.671 | 4.685 | 4.605 | 4.627 | 74,513 | -0.07(-1.39%) |
Jul 10, 2018 | 4.612 | 4.736 | 4.612 | 4.692 | 162,651 | +0.11(+2.37%) |
Jul 09, 2018 | 4.598 | 4.693 | 4.583 | 4.583 | 121,578 | +0.02(+0.48%) |
Jul 06, 2018 | 4.488 | 4.569 | 4.488 | 4.561 | 70,893 | +0.07(+1.46%) |
Jul 05, 2018 | 4.525 | 4.525 | 4.452 | 4.496 | 80,690 | -0.01(-0.32%) |
Jul 03, 2018 | 4.510 | 4.510 | 4.510 | 0 | +0.06(+1.31%) |