Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 4.440 | 4.440 | 4.240 | 4.320 | 56,600 | -0.08(-1.82%) |
Sep 27, 2018 | 4.250 | 4.650 | 4.150 | 4.400 | 209,063 | +0.23(+5.52%) |
Sep 26, 2018 | 4.220 | 4.260 | 4.150 | 4.170 | 52,205 | -0.03(-0.71%) |
Sep 25, 2018 | 4.550 | 4.710 | 4.150 | 4.200 | 254,221 | -0.32(-7.08%) |
Sep 24, 2018 | 4.290 | 4.640 | 4.230 | 4.520 | 312,280 | +0.28(+6.60%) |
Sep 21, 2018 | 4.230 | 4.320 | 4.170 | 4.240 | 67,100 | +0.01(+0.24%) |
Sep 20, 2018 | 4.070 | 4.350 | 4.050 | 4.230 | 294,323 | +0.18(+4.44%) |
Sep 19, 2018 | 4.100 | 4.108 | 3.980 | 4.050 | 76,182 | +0.05(+1.25%) |
Sep 18, 2018 | 3.950 | 4.000 | 3.890 | 4.000 | 33,687 | +0.06(+1.52%) |
Sep 17, 2018 | 3.940 | 3.940 | 3.880 | 3.940 | 23,215 | +0.00(+0.00%) |
Sep 14, 2018 | 3.830 | 4.010 | 3.830 | 3.940 | 51,800 | +0.03(+0.77%) |
Sep 13, 2018 | 3.980 | 3.999 | 3.880 | 3.910 | 16,354 | +0.00(+0.00%) |
Sep 12, 2018 | 3.960 | 3.980 | 3.855 | 3.910 | 56,861 | -0.06(-1.51%) |
Sep 11, 2018 | 3.995 | 4.039 | 3.960 | 3.970 | 26,180 | -0.02(-0.50%) |
Sep 10, 2018 | 4.180 | 4.180 | 3.960 | 3.990 | 73,472 | -0.04(-0.99%) |
Sep 07, 2018 | 3.940 | 4.440 | 3.910 | 4.030 | 605,500 | +0.07(+1.77%) |
Sep 06, 2018 | 4.050 | 4.050 | 3.910 | 3.960 | 39,187 | -0.06(-1.49%) |
Sep 05, 2018 | 3.980 | 4.027 | 3.880 | 4.020 | 31,203 | +0.01(+0.25%) |
Sep 04, 2018 | 4.050 | 4.050 | 3.916 | 4.010 | 21,126 | +0.02(+0.50%) |
Aug 31, 2018 | 3.990 | 3.990 | 3.990 | 0 | -0.02(-0.50%) | |
Aug 30, 2018 | 4.000 | 4.069 | 4.000 | 4.010 | 20,015 | +0.01(+0.25%) |
Aug 29, 2018 | 3.990 | 4.020 | 3.860 | 4.000 | 39,112 | +0.01(+0.25%) |
Aug 28, 2018 | 3.970 | 4.159 | 3.950 | 3.990 | 102,408 | +0.01(+0.25%) |
Aug 27, 2018 | 3.990 | 4.040 | 3.930 | 3.980 | 48,506 | -0.01(-0.25%) |
Aug 24, 2018 | 3.900 | 3.990 | 3.900 | 3.990 | 15,800 | +0.07(+1.79%) |
Aug 23, 2018 | 4.050 | 4.050 | 3.905 | 3.920 | 36,683 | -0.13(-3.21%) |
Aug 22, 2018 | 4.260 | 4.260 | 3.910 | 4.050 | 151,284 | +0.03(+0.75%) |
Aug 21, 2018 | 3.940 | 4.110 | 3.890 | 4.020 | 87,508 | +0.14(+3.61%) |
Aug 20, 2018 | 3.850 | 3.937 | 3.840 | 3.880 | 29,305 | -0.00(-0.13%) |
Aug 17, 2018 | 3.860 | 3.993 | 3.850 | 3.885 | 47,800 | -0.07(-1.65%) |
Aug 16, 2018 | 3.960 | 4.000 | 3.810 | 3.950 | 85,885 | +0.13(+3.40%) |
Aug 15, 2018 | 3.870 | 3.890 | 3.750 | 3.820 | 67,946 | -0.01(-0.29%) |
Aug 14, 2018 | 3.880 | 3.987 | 3.820 | 3.831 | 83,445 | -0.06(-1.51%) |
Aug 13, 2018 | 3.920 | 4.060 | 3.850 | 3.890 | 56,392 | -0.05(-1.27%) |
Aug 10, 2018 | 4.250 | 4.350 | 3.890 | 3.940 | 270,300 | -0.44(-10.05%) |
Aug 09, 2018 | 3.990 | 4.430 | 3.930 | 4.380 | 365,149 | +0.45(+11.45%) |
Aug 08, 2018 | 3.890 | 4.050 | 3.830 | 3.930 | 69,437 | +0.10(+2.61%) |
Aug 07, 2018 | 3.980 | 3.980 | 3.820 | 3.830 | 70,832 | -0.09(-2.30%) |
Aug 06, 2018 | 3.880 | 3.938 | 3.820 | 3.920 | 40,647 | +0.01(+0.26%) |
Aug 03, 2018 | 3.940 | 4.060 | 3.810 | 3.910 | 98,700 | -0.19(-4.63%) |
Aug 02, 2018 | 3.830 | 4.360 | 3.810 | 4.100 | 863,263 | +0.35(+9.33%) |
Aug 01, 2018 | 3.680 | 3.930 | 3.670 | 3.750 | 183,947 | +0.07(+1.90%) |
Jul 31, 2018 | 3.630 | 3.770 | 3.600 | 3.680 | 43,091 | +0.05(+1.38%) |
Jul 30, 2018 | 3.760 | 3.760 | 3.610 | 3.630 | 37,011 | -0.11(-2.94%) |
Jul 27, 2018 | 3.890 | 3.900 | 3.605 | 3.740 | 47,100 | +0.03(+0.81%) |
Jul 26, 2018 | 3.680 | 3.920 | 3.610 | 3.710 | 140,089 | +0.08(+2.20%) |
Jul 25, 2018 | 3.850 | 3.850 | 3.550 | 3.630 | 159,864 | -0.21(-5.47%) |
Jul 24, 2018 | 3.990 | 3.990 | 3.820 | 3.840 | 42,034 | -0.03(-0.78%) |
Jul 23, 2018 | 4.030 | 4.030 | 3.820 | 3.870 | 55,843 | -0.04(-1.02%) |
Jul 20, 2018 | 4.030 | 4.030 | 3.901 | 3.910 | 28,661 | -0.08(-2.01%) |
Jul 19, 2018 | 3.890 | 4.090 | 3.820 | 3.990 | 131,470 | +0.05(+1.27%) |
Jul 18, 2018 | 3.970 | 4.260 | 3.910 | 3.940 | 109,940 | -0.05(-1.25%) |
Jul 17, 2018 | 3.910 | 4.050 | 3.820 | 3.990 | 78,735 | +0.10(+2.57%) |
Jul 16, 2018 | 3.850 | 4.039 | 3.810 | 3.890 | 168,156 | +0.03(+0.78%) |
Jul 13, 2018 | 4.070 | 4.240 | 3.860 | 3.860 | 323,952 | -0.31(-7.43%) |
Jul 12, 2018 | 4.777 | 4.160 | 4.170 | 340,477 | -0.61(-12.76%) | |
Jul 11, 2018 | 4.580 | 4.939 | 4.180 | 4.780 | 766,292 | +0.03(+0.63%) |
Jul 10, 2018 | 5.500 | 5.580 | 4.420 | 4.750 | 1,331,771 | -1.13(-19.22%) |
Jul 09, 2018 | 4.410 | 6.250 | 4.364 | 5.880 | 2,778,260 | +1.68(+40.00%) |
Jul 06, 2018 | 4.160 | 4.249 | 4.000 | 4.200 | 76,857 | +0.09(+2.26%) |
Jul 05, 2018 | 4.450 | 4.550 | 3.921 | 4.107 | 314,464 | +0.15(+3.71%) |
Jul 03, 2018 | 3.960 | 3.960 | 3.960 | 0 | +0.04(+1.02%) |