Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 4.280 | 4.280 | 4.280 | 0 | +0.03(+0.80%) | |
Aug 30, 2018 | 4.258 | 4.269 | 4.241 | 4.246 | 303,000 | -0.03(-0.66%) |
Aug 29, 2018 | 4.252 | 4.280 | 4.241 | 4.275 | 393,888 | +0.02(+0.53%) |
Aug 28, 2018 | 4.235 | 4.258 | 4.224 | 4.252 | 234,802 | +0.03(+0.80%) |
Aug 27, 2018 | 4.235 | 4.241 | 4.218 | 4.218 | 373,673 | -0.01(-0.13%) |
Aug 24, 2018 | 4.230 | 4.230 | 4.218 | 4.224 | 247,391 | +0.01(+0.13%) |
Aug 23, 2018 | 4.218 | 4.230 | 4.213 | 4.218 | 250,922 | +0.01(+0.27%) |
Aug 22, 2018 | 4.246 | 4.246 | 4.207 | 4.207 | 294,455 | -0.04(-0.93%) |
Aug 21, 2018 | 4.230 | 4.246 | 4.218 | 4.246 | 408,292 | +0.02(+0.53%) |
Aug 20, 2018 | 4.218 | 4.241 | 4.214 | 4.224 | 323,296 | +0.01(+0.13%) |
Aug 17, 2018 | 4.218 | 4.224 | 4.201 | 4.218 | 242,609 | +0.01(+0.27%) |
Aug 16, 2018 | 4.179 | 4.213 | 4.173 | 4.207 | 471,543 | +0.04(+1.08%) |
Aug 15, 2018 | 4.156 | 4.179 | 4.151 | 4.162 | 656,706 | +0.00(+0.00%) |
Aug 14, 2018 | 4.173 | 4.177 | 4.151 | 4.162 | 398,428 | -0.02(-0.40%) |
Aug 13, 2018 | 4.185 | 4.185 | 4.151 | 4.179 | 434,166 | +0.00(+0.00%) |
Aug 10, 2018 | 4.196 | 4.196 | 4.168 | 4.179 | 295,224 | -0.01(-0.27%) |
Aug 09, 2018 | 4.185 | 4.201 | 4.173 | 4.190 | 411,713 | +0.01(+0.27%) |
Aug 08, 2018 | 4.185 | 4.201 | 4.173 | 4.179 | 413,806 | +0.01(+0.27%) |
Aug 07, 2018 | 4.201 | 4.213 | 4.168 | 4.168 | 724,288 | -0.04(-0.93%) |
Aug 06, 2018 | 4.229 | 4.241 | 4.190 | 4.207 | 462,900 | +0.00(+0.00%) |
Aug 03, 2018 | 4.213 | 4.213 | 4.201 | 4.207 | 251,190 | +0.01(+0.27%) |
Aug 02, 2018 | 4.207 | 4.224 | 4.196 | 4.196 | 308,378 | -0.04(-0.93%) |
Aug 01, 2018 | 4.252 | 4.252 | 4.201 | 4.235 | 343,484 | -0.01(-0.26%) |
Jul 31, 2018 | 4.201 | 4.257 | 4.198 | 4.246 | 425,375 | +0.07(+1.61%) |
Jul 30, 2018 | 4.179 | 4.196 | 4.164 | 4.179 | 337,271 | +0.00(+0.00%) |
Jul 27, 2018 | 4.241 | 4.274 | 4.173 | 4.179 | 467,617 | -0.05(-1.19%) |
Jul 26, 2018 | 4.224 | 4.235 | 4.213 | 4.229 | 591,289 | +0.02(+0.40%) |
Jul 25, 2018 | 4.196 | 4.235 | 4.190 | 4.213 | 421,913 | +0.01(+0.13%) |
Jul 24, 2018 | 4.207 | 4.213 | 4.185 | 4.207 | 374,368 | +0.03(+0.67%) |
Jul 23, 2018 | 4.201 | 4.207 | 4.179 | 4.179 | 343,170 | -0.02(-0.53%) |
Jul 20, 2018 | 4.246 | 4.252 | 4.201 | 4.201 | 332,664 | -0.04(-0.93%) |
Jul 19, 2018 | 4.207 | 4.241 | 4.190 | 4.241 | 347,143 | +0.05(+1.20%) |
Jul 18, 2018 | 4.196 | 4.227 | 4.190 | 4.190 | 796,873 | -0.01(-0.13%) |
Jul 17, 2018 | 4.218 | 4.224 | 4.190 | 4.196 | 425,406 | -0.02(-0.53%) |
Jul 16, 2018 | 4.229 | 4.229 | 4.190 | 4.218 | 375,249 | +0.00(+0.00%) |
Jul 13, 2018 | 4.224 | 4.241 | 4.213 | 4.218 | 290,494 | -0.01(-0.13%) |
Jul 12, 2018 | 4.229 | 4.252 | 4.213 | 4.224 | 476,056 | +0.00(+0.00%) |
Jul 11, 2018 | 4.246 | 4.257 | 4.213 | 4.224 | 469,673 | -0.02(-0.52%) |
Jul 10, 2018 | 4.246 | 4.274 | 4.224 | 4.246 | 495,649 | +0.02(+0.53%) |
Jul 09, 2018 | 4.268 | 4.280 | 4.220 | 4.224 | 565,850 | -0.02(-0.52%) |
Jul 06, 2018 | 4.246 | 4.257 | 4.224 | 4.246 | 206,353 | +0.01(+0.26%) |
Jul 05, 2018 | 4.202 | 4.235 | 4.202 | 4.235 | 203,555 | +0.03(+0.80%) |
Jul 03, 2018 | 4.202 | 4.202 | 4.202 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 4.168 | 4.213 | 4.168 | 4.202 | 379,085 | +0.00(+0.00%) |
Jun 29, 2018 | 4.213 | 4.252 | 4.202 | 4.202 | 777,797 | +0.02(+0.40%) |
Jun 28, 2018 | 4.185 | 4.202 | 4.174 | 4.185 | 429,179 | -0.02(-0.40%) |
Jun 27, 2018 | 4.196 | 4.218 | 4.190 | 4.202 | 321,665 | +0.01(+0.27%) |
Jun 26, 2018 | 4.151 | 4.196 | 4.151 | 4.190 | 352,772 | +0.04(+1.08%) |
Jun 25, 2018 | 4.190 | 4.202 | 4.146 | 4.146 | 390,843 | -0.04(-1.06%) |
Jun 22, 2018 | 4.185 | 4.235 | 4.185 | 4.190 | 353,325 | +0.02(+0.40%) |
Jun 21, 2018 | 4.179 | 4.185 | 4.168 | 4.174 | 368,108 | +0.01(+0.13%) |
Jun 20, 2018 | 4.174 | 4.184 | 4.163 | 4.168 | 405,196 | -0.02(-0.40%) |
Jun 19, 2018 | 4.174 | 4.196 | 4.174 | 4.185 | 214,441 | +0.00(+0.00%) |
Jun 18, 2018 | 4.185 | 4.196 | 4.174 | 4.185 | 321,955 | -0.01(-0.13%) |
Jun 15, 2018 | 4.202 | 4.177 | 4.190 | 397,983 | -0.01(-0.26%) | |
Jun 14, 2018 | 4.168 | 4.207 | 4.167 | 4.202 | 276,229 | +0.04(+0.93%) |
Jun 13, 2018 | 4.207 | 4.229 | 4.163 | 4.163 | 527,974 | -0.05(-1.18%) |
Jun 12, 2018 | 4.196 | 4.218 | 4.179 | 4.213 | 525,759 | +0.03(+0.66%) |
Jun 11, 2018 | 4.196 | 4.202 | 4.179 | 4.185 | 275,091 | -0.01(-0.13%) |
Jun 08, 2018 | 4.202 | 4.202 | 4.190 | 4.190 | 360,352 | -0.01(-0.26%) |
Jun 07, 2018 | 4.179 | 4.202 | 4.163 | 4.202 | 485,743 | +0.02(+0.53%) |
Jun 06, 2018 | 4.179 | 395,039 | +0.03(+0.67%) | |||
Jun 05, 2018 | 4.141 | 4.163 | 4.141 | 4.152 | 373,814 | +0.02(+0.54%) |
Jun 04, 2018 | 4.141 | 4.152 | 4.130 | 4.130 | 327,637 | -0.01(-0.13%) |