Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 4.600 | 4.640 | 4.400 | 4.500 | 1,142,400 | -0.10(-2.17%) |
Sep 27, 2018 | 4.000 | 4.780 | 3.950 | 4.600 | 5,846,700 | +0.60(+15.00%) |
Sep 26, 2018 | 4.150 | 4.150 | 4.000 | 4.000 | 262,713 | -0.15(-3.61%) |
Sep 25, 2018 | 4.100 | 4.150 | 4.000 | 4.150 | 708,345 | +0.15(+3.75%) |
Sep 24, 2018 | 4.050 | 4.100 | 3.950 | 4.000 | 559,953 | -0.10(-2.44%) |
Sep 21, 2018 | 3.900 | 4.150 | 3.800 | 4.100 | 2,319,300 | +0.20(+5.13%) |
Sep 20, 2018 | 3.950 | 3.950 | 3.800 | 3.900 | 817,526 | +0.00(+0.00%) |
Sep 19, 2018 | 3.900 | 4.100 | 3.800 | 3.900 | 1,353,246 | -0.05(-1.27%) |
Sep 18, 2018 | 3.900 | 3.950 | 3.900 | 3.950 | 380,754 | +0.10(+2.60%) |
Sep 17, 2018 | 3.850 | 3.850 | 3.700 | 3.850 | 545,679 | +0.05(+1.32%) |
Sep 14, 2018 | 3.800 | 3.850 | 3.750 | 3.800 | 316,700 | +0.00(+0.00%) |
Sep 13, 2018 | 3.850 | 3.950 | 3.800 | 3.800 | 304,600 | -0.03(-0.65%) |
Sep 12, 2018 | 3.800 | 3.850 | 3.775 | 3.825 | 270,844 | +0.03(+0.66%) |
Sep 11, 2018 | 3.950 | 3.950 | 3.800 | 3.800 | 418,739 | -0.15(-3.80%) |
Sep 10, 2018 | 3.800 | 4.100 | 3.750 | 3.950 | 618,780 | +0.15(+3.95%) |
Sep 07, 2018 | 3.750 | 3.800 | 3.700 | 3.800 | 260,800 | +0.05(+1.33%) |
Sep 06, 2018 | 3.900 | 4.000 | 3.700 | 3.750 | 258,216 | -0.15(-3.85%) |
Sep 05, 2018 | 4.050 | 4.050 | 3.750 | 3.900 | 604,047 | -0.10(-2.50%) |
Sep 04, 2018 | 3.950 | 4.050 | 3.900 | 4.000 | 694,760 | +0.00(+0.00%) |
Aug 31, 2018 | 4.000 | 4.000 | 4.000 | 0 | +0.02(+0.63%) | |
Aug 30, 2018 | 4.050 | 4.100 | 3.925 | 3.975 | 715,315 | -0.12(-3.05%) |
Aug 29, 2018 | 4.000 | 4.320 | 3.950 | 4.100 | 459,629 | +0.05(+1.23%) |
Aug 28, 2018 | 4.100 | 4.100 | 4.050 | 4.050 | 194,198 | +0.00(+0.00%) |
Aug 27, 2018 | 3.950 | 4.100 | 3.950 | 4.050 | 445,864 | +0.10(+2.53%) |
Aug 24, 2018 | 4.000 | 4.100 | 3.950 | 3.950 | 356,900 | -0.05(-1.25%) |
Aug 23, 2018 | 4.000 | 4.100 | 4.000 | 4.000 | 386,639 | -0.10(-2.44%) |
Aug 22, 2018 | 4.000 | 4.150 | 4.000 | 4.100 | 493,969 | +0.10(+2.50%) |
Aug 21, 2018 | 3.950 | 4.050 | 3.750 | 4.000 | 696,599 | +0.12(+3.23%) |
Aug 20, 2018 | 3.950 | 4.125 | 3.850 | 3.875 | 788,354 | +0.00(+0.00%) |
Aug 17, 2018 | 3.850 | 4.150 | 3.650 | 3.875 | 1,590,700 | +0.35(+9.77%) |
Aug 16, 2018 | 3.450 | 3.550 | 3.450 | 3.530 | 339,193 | +0.05(+1.58%) |
Aug 15, 2018 | 3.250 | 3.550 | 3.200 | 3.475 | 409,209 | -0.15(-4.14%) |
Aug 14, 2018 | 3.750 | 3.850 | 3.550 | 3.625 | 387,630 | -0.12(-3.33%) |
Aug 13, 2018 | 3.850 | 3.900 | 3.750 | 3.750 | 326,417 | -0.10(-2.60%) |
Aug 10, 2018 | 3.950 | 4.000 | 3.800 | 3.850 | 271,000 | -0.10(-2.53%) |
Aug 09, 2018 | 3.900 | 3.950 | 3.800 | 3.950 | 342,049 | +0.05(+1.28%) |
Aug 08, 2018 | 3.850 | 3.900 | 3.700 | 3.900 | 405,282 | +0.05(+1.30%) |
Aug 07, 2018 | 3.850 | 3.900 | 3.750 | 3.850 | 196,681 | +0.00(+0.00%) |
Aug 06, 2018 | 3.800 | 3.900 | 3.750 | 3.850 | 182,986 | +0.05(+1.32%) |
Aug 03, 2018 | 3.850 | 3.850 | 3.750 | 3.800 | 230,200 | -0.05(-1.30%) |
Aug 02, 2018 | 3.750 | 3.950 | 3.750 | 3.850 | 240,434 | +0.05(+1.32%) |
Aug 01, 2018 | 3.800 | 3.900 | 3.700 | 3.800 | 474,053 | -0.05(-1.30%) |
Jul 31, 2018 | 3.800 | 3.900 | 3.750 | 3.850 | 242,055 | +0.10(+2.67%) |
Jul 30, 2018 | 3.900 | 3.997 | 3.750 | 3.750 | 713,103 | -0.15(-3.85%) |
Jul 27, 2018 | 4.100 | 4.100 | 3.900 | 3.900 | 325,100 | -0.20(-4.88%) |
Jul 26, 2018 | 4.100 | 4.150 | 4.050 | 4.100 | 317,164 | +0.00(+0.00%) |
Jul 25, 2018 | 4.000 | 4.100 | 4.000 | 4.100 | 304,122 | +0.10(+2.50%) |
Jul 24, 2018 | 4.000 | 4.050 | 3.950 | 4.000 | 310,321 | +0.00(+0.00%) |
Jul 23, 2018 | 3.950 | 4.000 | 3.950 | 4.000 | 170,128 | +0.00(+0.00%) |
Jul 20, 2018 | 3.950 | 4.000 | 3.900 | 4.000 | 318,497 | +0.05(+1.27%) |
Jul 19, 2018 | 3.950 | 4.000 | 3.900 | 3.950 | 300,605 | +0.00(+0.00%) |
Jul 18, 2018 | 3.900 | 4.000 | 3.850 | 3.950 | 239,807 | +0.05(+1.28%) |
Jul 17, 2018 | 3.850 | 3.950 | 3.800 | 3.900 | 203,271 | +0.05(+1.30%) |
Jul 16, 2018 | 3.900 | 3.900 | 3.800 | 3.850 | 178,989 | -0.05(-1.28%) |
Jul 13, 2018 | 4.000 | 4.100 | 3.850 | 3.900 | 608,081 | -0.10(-2.50%) |
Jul 12, 2018 | 4.000 | 4.050 | 3.950 | 4.000 | 176,232 | +0.00(+0.00%) |
Jul 11, 2018 | 4.000 | 4.050 | 3.900 | 4.000 | 388,395 | +0.05(+1.27%) |
Jul 10, 2018 | 4.000 | 4.025 | 3.900 | 3.950 | 646,578 | -0.02(-0.63%) |
Jul 09, 2018 | 4.150 | 4.150 | 3.950 | 3.975 | 567,898 | -0.15(-3.64%) |
Jul 06, 2018 | 4.050 | 4.150 | 4.050 | 4.125 | 133,106 | +0.08(+1.85%) |
Jul 05, 2018 | 4.150 | 4.000 | 4.050 | 299,411 | -0.03(-0.61%) | |
Jul 03, 2018 | 4.075 | 4.075 | 4.075 | 0 | +0.00(+0.00%) |