Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 4.176 | 4.227 | 4.165 | 4.193 | 428,937 | +0.02(+0.54%) |
Sep 27, 2018 | 4.221 | 4.238 | 4.171 | 4.171 | 270,540 | -0.04(-1.07%) |
Sep 26, 2018 | 4.238 | 4.266 | 4.216 | 4.216 | 182,541 | -0.03(-0.66%) |
Sep 25, 2018 | 4.244 | 4.261 | 4.210 | 4.244 | 212,780 | +0.00(+0.00%) |
Sep 24, 2018 | 4.266 | 4.289 | 4.244 | 4.244 | 153,762 | -0.02(-0.40%) |
Sep 21, 2018 | 4.277 | 4.283 | 4.255 | 4.261 | 289,634 | -0.01(-0.26%) |
Sep 20, 2018 | 4.244 | 4.277 | 4.232 | 4.272 | 166,782 | +0.04(+0.93%) |
Sep 19, 2018 | 4.272 | 4.272 | 4.216 | 4.233 | 147,996 | -0.04(-1.05%) |
Sep 18, 2018 | 4.289 | 4.289 | 4.247 | 4.277 | 372,716 | +0.00(+0.00%) |
Sep 17, 2018 | 4.238 | 4.283 | 4.238 | 4.277 | 278,031 | +0.04(+0.93%) |
Sep 14, 2018 | 4.272 | 4.294 | 4.227 | 4.238 | 301,554 | -0.02(-0.40%) |
Sep 13, 2018 | 4.228 | 4.271 | 4.200 | 4.255 | 528,462 | +0.02(+0.39%) |
Sep 12, 2018 | 4.217 | 4.239 | 4.184 | 4.239 | 318,862 | +0.03(+0.65%) |
Sep 11, 2018 | 4.239 | 4.246 | 4.206 | 4.211 | 287,112 | -0.02(-0.52%) |
Sep 10, 2018 | 4.228 | 4.255 | 4.228 | 4.233 | 328,747 | +0.02(+0.39%) |
Sep 07, 2018 | 4.250 | 4.250 | 4.211 | 4.217 | 159,735 | -0.02(-0.39%) |
Sep 06, 2018 | 4.288 | 4.288 | 4.233 | 4.233 | 292,243 | -0.07(-1.66%) |
Sep 05, 2018 | 4.299 | 4.304 | 4.230 | 4.304 | 467,351 | +0.00(+0.00%) |
Sep 04, 2018 | 4.277 | 4.304 | 4.244 | 4.304 | 383,422 | +0.03(+0.77%) |
Aug 31, 2018 | 4.271 | 4.271 | 4.271 | 0 | -0.01(-0.13%) | |
Aug 30, 2018 | 4.277 | 4.293 | 4.260 | 4.277 | 420,396 | +0.00(+0.00%) |
Aug 29, 2018 | 4.250 | 4.282 | 4.244 | 4.277 | 342,437 | +0.04(+0.91%) |
Aug 28, 2018 | 4.282 | 4.288 | 4.239 | 4.239 | 391,731 | -0.04(-1.03%) |
Aug 27, 2018 | 4.260 | 4.291 | 4.260 | 4.282 | 398,038 | +0.03(+0.65%) |
Aug 24, 2018 | 4.266 | 4.271 | 4.244 | 4.255 | 384,859 | -0.01(-0.13%) |
Aug 23, 2018 | 4.260 | 4.266 | 4.228 | 4.260 | 468,446 | +0.01(+0.13%) |
Aug 22, 2018 | 4.255 | 4.271 | 4.243 | 4.255 | 307,856 | +0.01(+0.13%) |
Aug 21, 2018 | 4.233 | 4.260 | 4.228 | 4.250 | 479,074 | +0.02(+0.39%) |
Aug 20, 2018 | 4.239 | 4.258 | 4.228 | 4.233 | 369,246 | -0.01(-0.13%) |
Aug 17, 2018 | 4.239 | 4.250 | 4.200 | 4.239 | 475,928 | -0.02(-0.39%) |
Aug 16, 2018 | 4.211 | 4.255 | 4.211 | 4.255 | 384,573 | +0.04(+1.04%) |
Aug 15, 2018 | 4.206 | 4.239 | 4.206 | 4.211 | 398,242 | +0.00(+0.00%) |
Aug 14, 2018 | 4.222 | 4.244 | 4.206 | 4.211 | 432,818 | -0.01(-0.13%) |
Aug 13, 2018 | 4.195 | 4.239 | 4.173 | 4.217 | 710,344 | +0.00(+0.00%) |
Aug 10, 2018 | 4.140 | 4.217 | 4.112 | 4.217 | 616,357 | +0.08(+1.99%) |
Aug 09, 2018 | 4.178 | 4.184 | 4.112 | 4.134 | 618,386 | -0.01(-0.13%) |
Aug 08, 2018 | 4.151 | 4.156 | 4.118 | 4.140 | 246,488 | -0.02(-0.40%) |
Aug 07, 2018 | 4.156 | 4.189 | 4.145 | 4.156 | 300,272 | -0.01(-0.13%) |
Aug 06, 2018 | 4.167 | 4.173 | 4.140 | 4.162 | 287,152 | -0.01(-0.26%) |
Aug 03, 2018 | 4.140 | 4.184 | 4.123 | 4.173 | 418,372 | +0.04(+1.06%) |
Aug 02, 2018 | 4.123 | 4.134 | 4.096 | 4.129 | 269,953 | -0.01(-0.13%) |
Aug 01, 2018 | 4.151 | 4.162 | 4.085 | 4.134 | 394,038 | -0.02(-0.53%) |
Jul 31, 2018 | 4.118 | 4.156 | 4.101 | 4.156 | 501,287 | +0.04(+0.93%) |
Jul 30, 2018 | 4.085 | 4.118 | 4.057 | 4.118 | 502,256 | +0.03(+0.81%) |
Jul 27, 2018 | 4.068 | 4.110 | 4.057 | 4.085 | 392,326 | +0.01(+0.27%) |
Jul 26, 2018 | 4.068 | 4.090 | 4.052 | 4.074 | 211,668 | +0.00(+0.00%) |
Jul 25, 2018 | 4.063 | 4.085 | 4.041 | 4.074 | 244,470 | +0.01(+0.27%) |
Jul 24, 2018 | 4.074 | 4.074 | 4.046 | 4.063 | 397,437 | +0.00(+0.00%) |
Jul 23, 2018 | 4.074 | 4.096 | 4.052 | 4.063 | 402,674 | -0.01(-0.13%) |
Jul 20, 2018 | 4.057 | 4.074 | 4.030 | 4.068 | 290,338 | +0.00(+0.07%) |
Jul 19, 2018 | 4.063 | 4.074 | 4.044 | 4.066 | 406,280 | +0.00(+0.07%) |
Jul 18, 2018 | 3.948 | 4.068 | 3.942 | 4.063 | 729,904 | +0.12(+3.06%) |
Jul 17, 2018 | 3.893 | 3.970 | 3.893 | 3.942 | 467,136 | +0.06(+1.48%) |
Jul 16, 2018 | 3.887 | 3.898 | 3.876 | 3.884 | 300,106 | -0.00(-0.07%) |
Jul 13, 2018 | 3.865 | 3.906 | 3.860 | 3.887 | 299,789 | +0.02(+0.57%) |
Jul 12, 2018 | 3.909 | 3.920 | 3.860 | 3.865 | 280,948 | -0.02(-0.42%) |
Jul 11, 2018 | 3.871 | 3.912 | 3.871 | 3.882 | 190,375 | +0.00(+0.00%) |
Jul 10, 2018 | 3.893 | 3.920 | 3.871 | 3.882 | 518,809 | -0.01(-0.14%) |
Jul 09, 2018 | 3.904 | 3.915 | 3.882 | 3.887 | 210,832 | -0.00(-0.07%) |
Jul 06, 2018 | 3.898 | 3.909 | 3.871 | 3.890 | 214,777 | -0.01(-0.21%) |
Jul 05, 2018 | 3.920 | 3.931 | 3.887 | 3.898 | 463,238 | -0.02(-0.56%) |
Jul 03, 2018 | 3.920 | 3.920 | 3.920 | 0 | +0.05(+1.28%) |