Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 4.530 | 4.530 | 4.530 | 0 | -0.01(-0.22%) | |
Aug 30, 2018 | 4.480 | 4.640 | 4.470 | 4.540 | 181,326 | +0.01(+0.22%) |
Aug 29, 2018 | 4.510 | 4.560 | 4.400 | 4.530 | 135,668 | +0.04(+0.89%) |
Aug 28, 2018 | 4.470 | 4.510 | 4.400 | 4.490 | 155,425 | +0.07(+1.58%) |
Aug 27, 2018 | 4.610 | 4.610 | 4.400 | 4.420 | 120,300 | -0.13(-2.86%) |
Aug 24, 2018 | 4.400 | 4.620 | 4.400 | 4.550 | 76,300 | +0.12(+2.71%) |
Aug 23, 2018 | 4.560 | 4.560 | 4.410 | 4.430 | 68,044 | -0.05(-1.12%) |
Aug 22, 2018 | 4.600 | 4.696 | 4.420 | 4.480 | 149,817 | -0.12(-2.61%) |
Aug 21, 2018 | 4.650 | 4.650 | 4.590 | 4.600 | 154,697 | -0.02(-0.43%) |
Aug 20, 2018 | 4.630 | 4.690 | 4.560 | 4.620 | 127,289 | +0.01(+0.22%) |
Aug 17, 2018 | 4.630 | 4.690 | 4.540 | 4.610 | 128,600 | -0.06(-1.28%) |
Aug 16, 2018 | 4.690 | 4.840 | 4.580 | 4.670 | 232,318 | +0.06(+1.30%) |
Aug 15, 2018 | 4.800 | 4.840 | 4.510 | 4.610 | 243,230 | -0.19(-3.96%) |
Aug 14, 2018 | 4.390 | 4.800 | 4.390 | 4.800 | 276,941 | +0.37(+8.35%) |
Aug 13, 2018 | 4.570 | 4.740 | 4.250 | 4.430 | 321,463 | -0.09(-1.99%) |
Aug 10, 2018 | 4.880 | 4.980 | 4.460 | 4.520 | 304,300 | -0.39(-7.94%) |
Aug 09, 2018 | 4.820 | 5.000 | 4.810 | 4.910 | 457,299 | +0.11(+2.29%) |
Aug 08, 2018 | 4.720 | 4.800 | 4.410 | 4.800 | 275,419 | +0.13(+2.78%) |
Aug 07, 2018 | 4.500 | 4.750 | 4.411 | 4.670 | 269,987 | +0.31(+7.11%) |
Aug 06, 2018 | 4.230 | 4.440 | 4.150 | 4.360 | 137,523 | +0.18(+4.31%) |
Aug 03, 2018 | 4.250 | 4.340 | 4.130 | 4.180 | 141,200 | -0.03(-0.71%) |
Aug 02, 2018 | 4.400 | 4.500 | 4.120 | 4.210 | 296,843 | -0.22(-4.97%) |
Aug 01, 2018 | 4.530 | 4.630 | 4.350 | 4.430 | 274,539 | -0.05(-1.12%) |
Jul 31, 2018 | 4.680 | 4.680 | 4.410 | 4.480 | 278,806 | -0.12(-2.61%) |
Jul 30, 2018 | 4.610 | 4.670 | 4.500 | 4.600 | 273,010 | +0.00(+0.00%) |
Jul 27, 2018 | 4.680 | 4.750 | 4.540 | 4.600 | 482,300 | -0.03(-0.65%) |
Jul 26, 2018 | 4.330 | 4.662 | 4.250 | 4.630 | 580,848 | +0.32(+7.42%) |
Jul 25, 2018 | 4.350 | 4.530 | 4.300 | 4.310 | 85,049 | -0.06(-1.37%) |
Jul 24, 2018 | 4.430 | 4.450 | 4.310 | 4.370 | 170,388 | -0.01(-0.23%) |
Jul 23, 2018 | 4.380 | 4.460 | 4.320 | 4.380 | 154,362 | +0.00(+0.00%) |
Jul 20, 2018 | 4.400 | 4.510 | 4.350 | 4.380 | 132,979 | -0.04(-0.90%) |
Jul 19, 2018 | 4.270 | 4.460 | 4.250 | 4.420 | 127,719 | +0.15(+3.51%) |
Jul 18, 2018 | 4.240 | 4.300 | 4.041 | 4.270 | 174,658 | +0.01(+0.23%) |
Jul 17, 2018 | 4.230 | 4.400 | 4.200 | 4.260 | 166,203 | +0.07(+1.67%) |
Jul 16, 2018 | 4.550 | 4.550 | 4.020 | 4.190 | 411,211 | -0.37(-8.11%) |
Jul 13, 2018 | 4.680 | 4.700 | 4.510 | 4.560 | 266,955 | -0.10(-2.15%) |
Jul 12, 2018 | 4.600 | 4.700 | 4.534 | 4.660 | 457,681 | +0.15(+3.33%) |
Jul 11, 2018 | 4.470 | 4.600 | 4.400 | 4.510 | 405,123 | +0.10(+2.27%) |
Jul 10, 2018 | 4.340 | 4.550 | 4.290 | 4.410 | 395,530 | +0.09(+2.08%) |
Jul 09, 2018 | 4.200 | 4.420 | 4.151 | 4.320 | 543,579 | +0.11(+2.61%) |
Jul 06, 2018 | 4.090 | 4.450 | 4.010 | 4.210 | 637,690 | +0.11(+2.68%) |
Jul 05, 2018 | 4.000 | 4.100 | 3.850 | 4.100 | 314,602 | +0.04(+0.99%) |
Jul 03, 2018 | 4.060 | 4.060 | 4.060 | 0 | +0.37(+10.03%) | |
Jul 02, 2018 | 3.680 | 3.730 | 3.581 | 3.690 | 321,886 | -0.02(-0.54%) |
Jun 29, 2018 | 3.840 | 3.840 | 3.640 | 3.710 | 225,267 | -0.08(-2.11%) |
Jun 28, 2018 | 3.760 | 3.830 | 3.650 | 3.790 | 212,859 | +0.11(+2.99%) |
Jun 27, 2018 | 3.780 | 3.800 | 3.660 | 3.680 | 259,435 | -0.15(-3.92%) |
Jun 26, 2018 | 3.630 | 3.880 | 3.620 | 3.830 | 285,509 | +0.16(+4.36%) |
Jun 25, 2018 | 3.800 | 3.950 | 3.640 | 3.670 | 526,878 | -0.16(-4.18%) |
Jun 22, 2018 | 3.600 | 3.880 | 3.530 | 3.830 | 4,574,903 | +0.22(+6.09%) |
Jun 21, 2018 | 3.470 | 3.610 | 3.380 | 3.610 | 329,788 | +0.15(+4.34%) |
Jun 20, 2018 | 3.600 | 3.639 | 3.450 | 3.460 | 214,369 | -0.10(-2.81%) |
Jun 19, 2018 | 3.640 | 3.670 | 3.530 | 3.560 | 176,823 | -0.08(-2.20%) |
Jun 18, 2018 | 3.730 | 3.730 | 3.610 | 3.640 | 121,039 | -0.07(-1.89%) |
Jun 15, 2018 | 3.700 | 3.700 | 3.710 | 114,379 | +0.01(+0.27%) | |
Jun 14, 2018 | 3.740 | 3.745 | 3.600 | 3.700 | 172,128 | -0.07(-1.86%) |
Jun 13, 2018 | 3.600 | 3.770 | 3.530 | 3.770 | 175,864 | +0.16(+4.43%) |
Jun 12, 2018 | 3.840 | 3.970 | 3.580 | 3.610 | 432,754 | -0.21(-5.50%) |
Jun 11, 2018 | 3.820 | 3.950 | 3.740 | 3.820 | 218,311 | +0.05(+1.33%) |
Jun 08, 2018 | 3.890 | 4.060 | 3.770 | 3.770 | 227,018 | -0.10(-2.58%) |
Jun 07, 2018 | 3.930 | 3.970 | 3.710 | 3.870 | 313,571 | -0.07(-1.78%) |
Jun 06, 2018 | 3.790 | 3.950 | 3.710 | 3.940 | 415,586 | +0.21(+5.63%) |
Jun 05, 2018 | 3.440 | 3.760 | 3.440 | 3.730 | 245,095 | +0.28(+8.12%) |
Jun 04, 2018 | 3.620 | 3.620 | 3.400 | 3.450 | 191,302 | -0.14(-3.90%) |