Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 3.814 | 3.863 | 3.778 | 3.826 | 75,176 | -0.01(-0.16%) |
Sep 27, 2018 | 3.832 | 3.893 | 3.832 | 3.832 | 115,162 | -0.02(-0.62%) |
Sep 26, 2018 | 3.796 | 3.877 | 3.778 | 3.857 | 175,411 | +0.05(+1.43%) |
Sep 25, 2018 | 3.760 | 3.808 | 3.760 | 3.802 | 100,464 | +0.01(+0.16%) |
Sep 24, 2018 | 3.796 | 3.866 | 3.796 | 3.796 | 106,561 | +0.00(+0.00%) |
Sep 21, 2018 | 3.887 | 3.893 | 3.676 | 3.796 | 336,882 | -0.11(-2.78%) |
Sep 20, 2018 | 3.772 | 3.922 | 3.772 | 3.905 | 244,329 | +0.13(+3.51%) |
Sep 19, 2018 | 3.814 | 3.814 | 3.772 | 3.772 | 191,790 | -0.04(-1.11%) |
Sep 18, 2018 | 3.790 | 3.875 | 3.789 | 3.814 | 200,747 | +0.04(+0.96%) |
Sep 17, 2018 | 3.844 | 3.905 | 3.724 | 3.778 | 369,341 | -0.14(-3.54%) |
Sep 14, 2018 | 4.031 | 4.031 | 3.796 | 3.917 | 1,216,761 | -0.69(-15.03%) |
Sep 13, 2018 | 4.580 | 4.646 | 4.495 | 4.610 | 436,034 | +0.01(+0.26%) |
Sep 12, 2018 | 4.519 | 4.604 | 4.489 | 4.598 | 532,522 | +0.14(+3.25%) |
Sep 11, 2018 | 4.260 | 4.476 | 4.242 | 4.453 | 280,113 | +0.19(+4.38%) |
Sep 10, 2018 | 4.134 | 4.284 | 4.073 | 4.266 | 296,943 | +0.08(+1.87%) |
Sep 07, 2018 | 4.242 | 4.260 | 4.188 | 4.188 | 56,921 | -0.06(-1.42%) |
Sep 06, 2018 | 4.224 | 4.272 | 4.212 | 4.248 | 122,233 | +0.02(+0.43%) |
Sep 05, 2018 | 4.200 | 4.230 | 4.164 | 4.230 | 96,765 | +0.01(+0.14%) |
Sep 04, 2018 | 4.140 | 4.242 | 4.140 | 4.224 | 145,717 | +0.08(+1.89%) |
Aug 31, 2018 | 4.146 | 4.146 | 4.146 | 0 | -0.01(-0.15%) | |
Aug 30, 2018 | 4.200 | 4.212 | 4.146 | 4.152 | 67,248 | -0.03(-0.72%) |
Aug 29, 2018 | 4.110 | 4.278 | 4.098 | 4.182 | 217,705 | +0.09(+2.21%) |
Aug 28, 2018 | 4.079 | 4.116 | 4.067 | 4.092 | 140,307 | +0.03(+0.74%) |
Aug 27, 2018 | 4.019 | 4.067 | 4.013 | 4.061 | 132,589 | +0.05(+1.20%) |
Aug 24, 2018 | 4.025 | 4.025 | 4.001 | 4.013 | 109,694 | +0.02(+0.60%) |
Aug 23, 2018 | 4.001 | 4.019 | 3.989 | 3.989 | 110,441 | -0.01(-0.30%) |
Aug 22, 2018 | 3.977 | 4.019 | 3.977 | 4.001 | 79,532 | -0.01(-0.15%) |
Aug 21, 2018 | 3.959 | 4.013 | 3.959 | 4.007 | 75,810 | +0.05(+1.37%) |
Aug 20, 2018 | 3.917 | 3.957 | 3.917 | 3.953 | 59,926 | +0.04(+1.08%) |
Aug 17, 2018 | 3.977 | 3.977 | 3.893 | 3.911 | 96,418 | +0.00(+0.00%) |
Aug 16, 2018 | 3.899 | 3.929 | 3.897 | 3.911 | 118,123 | +0.01(+0.15%) |
Aug 15, 2018 | 3.941 | 3.941 | 3.869 | 3.905 | 117,603 | -0.02(-0.61%) |
Aug 14, 2018 | 3.911 | 3.935 | 3.911 | 3.929 | 59,895 | +0.03(+0.73%) |
Aug 13, 2018 | 3.965 | 4.013 | 3.887 | 3.900 | 124,658 | -0.03(-0.88%) |
Aug 10, 2018 | 3.977 | 3.983 | 3.935 | 3.935 | 77,333 | -0.05(-1.24%) |
Aug 09, 2018 | 3.965 | 3.995 | 3.945 | 3.984 | 100,296 | +0.03(+0.64%) |
Aug 08, 2018 | 3.941 | 3.965 | 3.935 | 3.959 | 138,058 | +0.01(+0.31%) |
Aug 07, 2018 | 4.037 | 4.049 | 3.942 | 3.947 | 356,315 | -0.12(-2.96%) |
Aug 06, 2018 | 4.025 | 4.067 | 4.019 | 4.067 | 61,549 | +0.01(+0.15%) |
Aug 03, 2018 | 4.110 | 4.110 | 4.061 | 4.061 | 57,751 | -0.04(-1.03%) |
Aug 02, 2018 | 4.055 | 4.122 | 4.007 | 4.104 | 87,675 | +0.07(+1.64%) |
Aug 01, 2018 | 4.019 | 4.067 | 3.983 | 4.037 | 109,883 | +0.02(+0.45%) |
Jul 31, 2018 | 4.061 | 4.067 | 4.001 | 4.019 | 155,334 | -0.06(-1.48%) |
Jul 30, 2018 | 4.128 | 4.224 | 4.073 | 4.079 | 133,724 | -0.05(-1.17%) |
Jul 27, 2018 | 4.122 | 4.164 | 4.098 | 4.128 | 180,058 | -0.01(-0.15%) |
Jul 26, 2018 | 4.128 | 4.140 | 4.073 | 4.134 | 136,815 | -0.01(-0.15%) |
Jul 25, 2018 | 4.033 | 4.202 | 4.033 | 4.140 | 154,265 | +0.09(+2.16%) |
Jul 24, 2018 | 4.086 | 4.294 | 4.004 | 4.052 | 348,391 | +0.02(+0.47%) |
Jul 23, 2018 | 4.092 | 4.154 | 4.033 | 4.033 | 171,736 | -0.02(-0.58%) |
Jul 20, 2018 | 4.104 | 4.208 | 4.021 | 4.057 | 385,726 | -0.15(-3.66%) |
Jul 19, 2018 | 4.146 | 4.311 | 4.128 | 4.211 | 260,423 | +0.04(+0.99%) |
Jul 18, 2018 | 3.992 | 4.175 | 3.992 | 4.169 | 157,774 | +0.18(+4.45%) |
Jul 17, 2018 | 3.956 | 3.998 | 3.956 | 3.992 | 184,900 | +0.03(+0.72%) |
Jul 16, 2018 | 4.009 | 4.009 | 3.950 | 3.963 | 105,536 | -0.05(-1.16%) |
Jul 13, 2018 | 3.956 | 4.027 | 3.938 | 4.009 | 267,816 | +0.05(+1.35%) |
Jul 12, 2018 | 3.909 | 3.986 | 3.897 | 3.956 | 168,908 | +0.07(+1.83%) |
Jul 11, 2018 | 3.921 | 3.927 | 3.879 | 3.885 | 135,680 | -0.05(-1.35%) |
Jul 10, 2018 | 3.932 | 3.975 | 3.915 | 3.938 | 112,149 | +0.02(+0.61%) |
Jul 09, 2018 | 3.921 | 3.944 | 3.910 | 3.915 | 156,259 | +0.05(+1.38%) |
Jul 06, 2018 | 3.921 | 3.944 | 3.861 | 3.861 | 351,187 | -0.06(-1.51%) |
Jul 05, 2018 | 4.027 | 4.063 | 3.909 | 3.921 | 243,379 | -0.07(-1.78%) |
Jul 03, 2018 | 3.992 | 3.992 | 3.992 | 0 | +0.08(+1.97%) |