Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 3.760 | 4.050 | 3.715 | 4.020 | 122,000 | +0.31(+8.36%) |
Sep 27, 2018 | 3.830 | 3.890 | 3.601 | 3.710 | 269,644 | -0.12(-3.13%) |
Sep 26, 2018 | 3.900 | 4.060 | 3.770 | 3.830 | 135,823 | -0.10(-2.54%) |
Sep 25, 2018 | 4.040 | 4.052 | 3.910 | 3.930 | 139,954 | -0.11(-2.72%) |
Sep 24, 2018 | 3.980 | 4.120 | 3.940 | 4.040 | 340,746 | +0.02(+0.50%) |
Sep 21, 2018 | 4.300 | 4.310 | 3.950 | 4.020 | 182,300 | -0.27(-6.29%) |
Sep 20, 2018 | 4.350 | 4.370 | 4.130 | 4.290 | 134,386 | -0.10(-2.28%) |
Sep 19, 2018 | 4.470 | 4.490 | 4.170 | 4.390 | 147,403 | -0.05(-1.13%) |
Sep 18, 2018 | 4.320 | 4.550 | 4.140 | 4.440 | 112,284 | +0.14(+3.26%) |
Sep 17, 2018 | 4.590 | 4.650 | 4.200 | 4.300 | 189,521 | -0.33(-7.13%) |
Sep 14, 2018 | 4.510 | 4.700 | 4.510 | 4.630 | 138,200 | -0.04(-0.86%) |
Sep 13, 2018 | 4.750 | 4.910 | 4.590 | 4.670 | 78,876 | -0.12(-2.51%) |
Sep 12, 2018 | 5.060 | 5.060 | 4.660 | 4.790 | 209,554 | -0.20(-4.01%) |
Sep 11, 2018 | 4.790 | 5.115 | 4.750 | 4.990 | 129,947 | +0.13(+2.67%) |
Sep 10, 2018 | 4.960 | 4.960 | 4.740 | 4.860 | 90,297 | +0.00(+0.00%) |
Sep 07, 2018 | 4.810 | 5.030 | 4.760 | 4.860 | 203,000 | +0.06(+1.25%) |
Sep 06, 2018 | 5.100 | 5.120 | 4.600 | 4.800 | 216,302 | -0.24(-4.76%) |
Sep 05, 2018 | 4.650 | 5.150 | 4.500 | 5.040 | 871,348 | +0.61(+13.77%) |
Sep 04, 2018 | 4.550 | 4.650 | 4.270 | 4.430 | 80,839 | -0.07(-1.56%) |
Aug 31, 2018 | 4.500 | 4.500 | 4.500 | 0 | +0.03(+0.67%) | |
Aug 30, 2018 | 4.520 | 4.650 | 4.300 | 4.470 | 75,423 | -0.03(-0.67%) |
Aug 29, 2018 | 4.360 | 4.630 | 4.200 | 4.500 | 263,929 | +0.14(+3.21%) |
Aug 28, 2018 | 4.420 | 4.630 | 4.269 | 4.360 | 69,653 | -0.08(-1.80%) |
Aug 27, 2018 | 4.600 | 4.690 | 4.360 | 4.440 | 70,795 | -0.04(-0.89%) |
Aug 24, 2018 | 4.420 | 4.540 | 4.270 | 4.480 | 187,500 | +0.00(+0.00%) |
Aug 23, 2018 | 4.480 | 4.630 | 4.350 | 4.480 | 135,362 | -0.13(-2.82%) |
Aug 22, 2018 | 4.700 | 4.700 | 4.600 | 4.610 | 70,947 | -0.06(-1.28%) |
Aug 21, 2018 | 4.810 | 4.980 | 4.382 | 4.670 | 300,041 | -0.21(-4.30%) |
Aug 20, 2018 | 5.150 | 5.155 | 4.700 | 4.880 | 321,849 | -0.25(-4.87%) |
Aug 17, 2018 | 5.140 | 5.240 | 5.080 | 5.130 | 144,900 | +0.05(+0.98%) |
Aug 16, 2018 | 4.700 | 5.140 | 4.650 | 5.080 | 350,653 | +0.52(+11.40%) |
Aug 15, 2018 | 4.900 | 4.900 | 4.520 | 4.560 | 119,564 | -0.26(-5.39%) |
Aug 14, 2018 | 4.990 | 4.990 | 4.620 | 4.820 | 149,781 | +0.08(+1.69%) |
Aug 13, 2018 | 4.790 | 4.930 | 4.610 | 4.740 | 85,266 | -0.06(-1.25%) |
Aug 10, 2018 | 4.890 | 4.900 | 4.600 | 4.800 | 49,000 | -0.08(-1.64%) |
Aug 09, 2018 | 4.930 | 4.950 | 4.860 | 4.880 | 28,269 | -0.01(-0.20%) |
Aug 08, 2018 | 4.960 | 5.000 | 4.800 | 4.890 | 140,258 | -0.02(-0.41%) |
Aug 07, 2018 | 4.700 | 4.940 | 4.660 | 4.910 | 122,996 | +0.22(+4.69%) |
Aug 06, 2018 | 4.670 | 4.730 | 4.620 | 4.690 | 52,794 | +0.02(+0.43%) |
Aug 03, 2018 | 4.740 | 4.780 | 4.550 | 4.670 | 88,600 | -0.04(-0.83%) |
Aug 02, 2018 | 4.810 | 4.900 | 4.580 | 4.709 | 116,370 | -0.10(-2.10%) |
Aug 01, 2018 | 4.890 | 5.000 | 4.690 | 4.810 | 302,284 | +0.06(+1.26%) |
Jul 31, 2018 | 4.670 | 4.750 | 4.500 | 4.750 | 174,175 | +0.15(+3.26%) |
Jul 30, 2018 | 4.220 | 4.650 | 4.030 | 4.600 | 156,425 | +0.40(+9.52%) |
Jul 27, 2018 | 4.250 | 4.260 | 4.070 | 4.200 | 93,500 | -0.07(-1.62%) |
Jul 26, 2018 | 4.280 | 4.070 | 4.269 | 171,366 | +0.20(+4.89%) | |
Jul 25, 2018 | 4.050 | 4.140 | 4.020 | 4.070 | 53,089 | -0.04(-0.97%) |
Jul 24, 2018 | 4.200 | 4.300 | 4.031 | 4.110 | 42,769 | -0.09(-2.14%) |
Jul 23, 2018 | 4.040 | 4.200 | 4.009 | 4.200 | 32,559 | +0.15(+3.70%) |
Jul 20, 2018 | 4.040 | 4.090 | 3.970 | 4.050 | 50,692 | +0.01(+0.25%) |
Jul 19, 2018 | 3.970 | 4.190 | 3.900 | 4.040 | 117,311 | +0.10(+2.54%) |
Jul 18, 2018 | 3.850 | 3.980 | 3.660 | 3.940 | 122,977 | +0.10(+2.60%) |
Jul 17, 2018 | 3.810 | 3.900 | 3.810 | 3.840 | 22,462 | -0.01(-0.26%) |
Jul 16, 2018 | 3.970 | 3.970 | 3.800 | 3.850 | 48,902 | -0.06(-1.53%) |
Jul 13, 2018 | 3.950 | 3.950 | 3.830 | 3.910 | 36,471 | -0.04(-1.01%) |
Jul 12, 2018 | 3.820 | 3.980 | 3.820 | 3.950 | 48,429 | +0.09(+2.33%) |
Jul 11, 2018 | 3.950 | 4.000 | 3.820 | 3.860 | 23,361 | -0.01(-0.26%) |
Jul 10, 2018 | 3.810 | 4.110 | 3.750 | 3.870 | 119,931 | -0.10(-2.45%) |
Jul 09, 2018 | 4.110 | 4.469 | 3.790 | 3.967 | 255,315 | -0.14(-3.48%) |
Jul 06, 2018 | 4.110 | 4.400 | 4.110 | 4.110 | 138,624 | -0.03(-0.72%) |
Jul 05, 2018 | 4.175 | 3.890 | 4.140 | 79,184 | +0.24(+6.15%) | |
Jul 03, 2018 | 3.900 | 3.900 | 3.900 | 0 | -0.13(-3.23%) |