Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 3.990 | 4.160 | 3.990 | 4.090 | 52,100 | +0.05(+1.24%) |
Sep 27, 2018 | 4.030 | 4.170 | 3.970 | 4.040 | 201,960 | +0.01(+0.25%) |
Sep 26, 2018 | 4.100 | 4.150 | 3.870 | 4.030 | 119,469 | -0.04(-0.98%) |
Sep 25, 2018 | 3.970 | 4.090 | 3.960 | 4.070 | 73,924 | +0.09(+2.26%) |
Sep 24, 2018 | 4.000 | 4.059 | 3.970 | 3.980 | 70,590 | -0.05(-1.24%) |
Sep 21, 2018 | 3.990 | 4.030 | 3.910 | 4.030 | 119,700 | +0.03(+0.75%) |
Sep 20, 2018 | 3.960 | 4.030 | 3.860 | 4.000 | 136,591 | +0.08(+2.04%) |
Sep 19, 2018 | 4.050 | 4.080 | 3.910 | 3.920 | 91,847 | -0.01(-0.25%) |
Sep 18, 2018 | 3.890 | 3.970 | 3.890 | 3.930 | 66,616 | +0.04(+1.03%) |
Sep 17, 2018 | 3.960 | 3.980 | 3.890 | 3.890 | 84,639 | -0.07(-1.77%) |
Sep 14, 2018 | 4.050 | 4.050 | 3.900 | 3.960 | 89,100 | -0.08(-1.98%) |
Sep 13, 2018 | 4.050 | 4.128 | 4.000 | 4.040 | 71,116 | -0.05(-1.22%) |
Sep 12, 2018 | 4.040 | 4.100 | 3.990 | 4.090 | 43,955 | +0.02(+0.49%) |
Sep 11, 2018 | 3.930 | 4.101 | 3.910 | 4.070 | 180,513 | +0.16(+4.09%) |
Sep 10, 2018 | 4.050 | 4.113 | 3.900 | 3.910 | 129,558 | -0.15(-3.69%) |
Sep 07, 2018 | 4.010 | 4.140 | 3.960 | 4.060 | 114,000 | +0.03(+0.74%) |
Sep 06, 2018 | 4.010 | 4.220 | 3.990 | 4.030 | 134,189 | +0.06(+1.51%) |
Sep 05, 2018 | 4.200 | 4.210 | 3.870 | 3.970 | 213,884 | -0.23(-5.48%) |
Sep 04, 2018 | 4.180 | 4.250 | 4.110 | 4.200 | 53,597 | +0.03(+0.72%) |
Aug 31, 2018 | 4.170 | 4.170 | 4.170 | 0 | -0.03(-0.71%) | |
Aug 30, 2018 | 4.090 | 4.290 | 4.070 | 4.200 | 284,275 | +0.15(+3.70%) |
Aug 29, 2018 | 3.980 | 4.090 | 3.980 | 4.050 | 48,668 | +0.05(+1.25%) |
Aug 28, 2018 | 4.000 | 4.070 | 3.980 | 4.000 | 59,524 | -0.02(-0.50%) |
Aug 27, 2018 | 4.070 | 4.100 | 3.980 | 4.020 | 59,662 | -0.02(-0.50%) |
Aug 24, 2018 | 4.070 | 4.120 | 4.000 | 4.040 | 46,800 | -0.05(-1.22%) |
Aug 23, 2018 | 4.100 | 4.150 | 3.980 | 4.090 | 42,777 | +0.01(+0.25%) |
Aug 22, 2018 | 3.930 | 4.120 | 3.930 | 4.080 | 89,186 | +0.12(+3.03%) |
Aug 21, 2018 | 3.860 | 4.079 | 3.860 | 3.960 | 105,783 | -0.01(-0.25%) |
Aug 20, 2018 | 3.950 | 4.000 | 3.900 | 3.970 | 45,630 | +0.05(+1.28%) |
Aug 17, 2018 | 3.920 | 3.950 | 3.860 | 3.920 | 115,400 | -0.03(-0.76%) |
Aug 16, 2018 | 3.890 | 4.000 | 3.890 | 3.950 | 127,801 | +0.09(+2.33%) |
Aug 15, 2018 | 4.030 | 4.070 | 3.850 | 3.860 | 324,171 | -0.21(-5.16%) |
Aug 14, 2018 | 4.110 | 4.130 | 4.010 | 4.070 | 77,640 | -0.04(-0.97%) |
Aug 13, 2018 | 4.160 | 4.160 | 3.950 | 4.110 | 176,600 | -0.05(-1.20%) |
Aug 10, 2018 | 4.320 | 4.430 | 4.050 | 4.160 | 369,200 | -0.16(-3.70%) |
Aug 09, 2018 | 4.550 | 4.750 | 4.280 | 4.320 | 476,863 | -0.23(-5.05%) |
Aug 08, 2018 | 4.500 | 4.600 | 4.450 | 4.550 | 214,645 | +0.06(+1.34%) |
Aug 07, 2018 | 4.400 | 4.566 | 4.310 | 4.490 | 156,084 | +0.12(+2.75%) |
Aug 06, 2018 | 4.370 | 4.500 | 4.300 | 4.370 | 129,491 | +0.00(+0.00%) |
Aug 03, 2018 | 4.370 | 4.440 | 4.350 | 4.370 | 98,700 | -0.03(-0.68%) |
Aug 02, 2018 | 4.220 | 4.490 | 4.130 | 4.400 | 235,469 | +0.19(+4.51%) |
Aug 01, 2018 | 4.180 | 4.230 | 4.089 | 4.210 | 102,586 | +0.03(+0.72%) |
Jul 31, 2018 | 4.200 | 4.220 | 4.070 | 4.180 | 109,592 | -0.03(-0.71%) |
Jul 30, 2018 | 4.250 | 4.290 | 4.200 | 4.210 | 118,564 | -0.04(-0.94%) |
Jul 27, 2018 | 4.400 | 4.400 | 4.210 | 4.250 | 188,000 | -0.15(-3.41%) |
Jul 26, 2018 | 4.370 | 4.439 | 4.340 | 4.400 | 111,375 | +0.05(+1.15%) |
Jul 25, 2018 | 4.410 | 4.430 | 4.320 | 4.350 | 147,796 | -0.04(-0.91%) |
Jul 24, 2018 | 4.420 | 4.500 | 4.330 | 4.390 | 136,855 | +0.01(+0.23%) |
Jul 23, 2018 | 4.380 | 4.500 | 4.320 | 4.380 | 200,127 | +0.00(+0.00%) |
Jul 20, 2018 | 4.400 | 4.500 | 4.340 | 4.380 | 130,645 | +0.00(+0.00%) |
Jul 19, 2018 | 4.350 | 4.390 | 4.280 | 4.380 | 105,636 | +0.02(+0.46%) |
Jul 18, 2018 | 4.680 | 4.680 | 4.076 | 4.360 | 911,949 | -0.32(-6.84%) |
Jul 17, 2018 | 4.279 | 4.860 | 4.279 | 4.680 | 2,632,912 | +0.54(+13.04%) |
Jul 16, 2018 | 4.330 | 4.340 | 4.140 | 4.140 | 245,483 | -0.20(-4.61%) |
Jul 13, 2018 | 4.310 | 4.360 | 4.260 | 4.340 | 63,979 | +0.03(+0.70%) |
Jul 12, 2018 | 4.390 | 4.450 | 4.260 | 4.310 | 147,332 | -0.05(-1.15%) |
Jul 11, 2018 | 4.280 | 4.640 | 4.270 | 4.360 | 448,136 | +0.01(+0.23%) |
Jul 10, 2018 | 4.420 | 4.650 | 4.311 | 4.350 | 248,280 | -0.08(-1.81%) |
Jul 09, 2018 | 4.680 | 4.680 | 4.370 | 4.430 | 226,661 | -0.20(-4.32%) |
Jul 06, 2018 | 4.750 | 4.870 | 4.610 | 4.630 | 296,617 | -0.05(-1.07%) |
Jul 05, 2018 | 4.510 | 4.920 | 4.430 | 4.680 | 622,198 | +0.21(+4.70%) |
Jul 03, 2018 | 4.470 | 4.470 | 4.470 | 0 | +0.22(+5.18%) |