Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 4.330 | 4.430 | 4.250 | 4.270 | 7,300 | -0.06(-1.39%) |
Sep 27, 2018 | 4.440 | 4.440 | 4.260 | 4.330 | 25,121 | -0.22(-4.84%) |
Sep 26, 2018 | 4.490 | 4.707 | 4.420 | 4.550 | 10,706 | +0.12(+2.71%) |
Sep 25, 2018 | 4.440 | 4.549 | 4.410 | 4.430 | 6,000 | -0.14(-3.06%) |
Sep 24, 2018 | 4.680 | 4.680 | 4.360 | 4.570 | 18,882 | -0.08(-1.72%) |
Sep 21, 2018 | 4.800 | 4.800 | 4.400 | 4.650 | 41,500 | -0.14(-2.92%) |
Sep 20, 2018 | 4.740 | 4.830 | 4.700 | 4.790 | 4,577 | +0.02(+0.42%) |
Sep 19, 2018 | 4.730 | 4.878 | 4.730 | 4.770 | 4,123 | -0.01(-0.21%) |
Sep 18, 2018 | 4.797 | 4.896 | 4.715 | 4.780 | 6,400 | +0.07(+1.49%) |
Sep 17, 2018 | 4.740 | 4.797 | 4.710 | 4.710 | 5,285 | -0.04(-0.84%) |
Sep 14, 2018 | 4.750 | 4.860 | 4.700 | 4.750 | 6,000 | -0.01(-0.21%) |
Sep 13, 2018 | 4.760 | 4.840 | 4.750 | 4.760 | 8,558 | -0.03(-0.63%) |
Sep 12, 2018 | 4.730 | 4.855 | 4.711 | 4.790 | 4,680 | +0.09(+1.91%) |
Sep 11, 2018 | 4.720 | 4.850 | 4.700 | 4.700 | 9,652 | -0.05(-1.05%) |
Sep 10, 2018 | 4.750 | 4.800 | 4.750 | 4.750 | 6,593 | -0.09(-1.86%) |
Sep 07, 2018 | 4.970 | 4.970 | 4.770 | 4.840 | 12,700 | -0.12(-2.40%) |
Sep 06, 2018 | 4.928 | 4.990 | 4.860 | 4.959 | 1,515 | +0.11(+2.25%) |
Sep 05, 2018 | 4.840 | 4.980 | 4.840 | 4.850 | 5,534 | +0.01(+0.21%) |
Sep 04, 2018 | 4.880 | 4.983 | 4.810 | 4.840 | 9,276 | -0.06(-1.22%) |
Aug 31, 2018 | 4.900 | 4.900 | 4.900 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 4.890 | 4.955 | 4.816 | 4.900 | 3,925 | +0.04(+0.82%) |
Aug 29, 2018 | 4.835 | 4.940 | 4.835 | 4.860 | 13,042 | +0.06(+1.25%) |
Aug 28, 2018 | 4.800 | 4.856 | 4.800 | 4.800 | 25,947 | -0.02(-0.41%) |
Aug 27, 2018 | 4.870 | 4.920 | 4.800 | 4.820 | 12,714 | -0.09(-1.83%) |
Aug 24, 2018 | 4.850 | 4.910 | 4.820 | 4.910 | 6,700 | +0.11(+2.29%) |
Aug 23, 2018 | 4.780 | 4.880 | 4.740 | 4.800 | 65,794 | +0.07(+1.48%) |
Aug 22, 2018 | 4.820 | 4.830 | 4.730 | 4.730 | 11,726 | -0.10(-2.07%) |
Aug 21, 2018 | 4.870 | 4.890 | 4.820 | 4.830 | 7,398 | -0.01(-0.21%) |
Aug 20, 2018 | 4.898 | 4.910 | 4.820 | 4.840 | 15,483 | +0.03(+0.62%) |
Aug 17, 2018 | 4.940 | 4.940 | 4.750 | 4.810 | 12,000 | -0.12(-2.43%) |
Aug 16, 2018 | 4.880 | 4.930 | 4.830 | 4.930 | 7,843 | +0.11(+2.28%) |
Aug 15, 2018 | 4.750 | 4.900 | 4.750 | 4.820 | 29,075 | +0.05(+1.05%) |
Aug 14, 2018 | 4.780 | 4.930 | 4.750 | 4.770 | 25,764 | +0.01(+0.21%) |
Aug 13, 2018 | 4.886 | 4.886 | 4.760 | 4.760 | 1,160 | +0.01(+0.21%) |
Aug 10, 2018 | 4.830 | 4.840 | 4.750 | 4.750 | 4,900 | -0.01(-0.21%) |
Aug 09, 2018 | 4.970 | 4.970 | 4.760 | 4.760 | 4,163 | -0.04(-0.83%) |
Aug 08, 2018 | 4.770 | 4.820 | 4.750 | 4.800 | 2,643 | +0.00(+0.00%) |
Aug 07, 2018 | 4.800 | 4.815 | 4.800 | 4.800 | 2,009 | -0.02(-0.41%) |
Aug 06, 2018 | 4.770 | 4.988 | 4.770 | 4.820 | 5,251 | +0.00(+0.00%) |
Aug 03, 2018 | 4.960 | 5.060 | 4.810 | 4.820 | 14,300 | +0.00(+0.00%) |
Aug 02, 2018 | 4.900 | 5.040 | 4.820 | 4.820 | 5,602 | +0.00(+0.00%) |
Aug 01, 2018 | 4.968 | 4.968 | 4.820 | 4.820 | 1,594 | -0.04(-0.82%) |
Jul 31, 2018 | 4.990 | 5.070 | 4.820 | 4.860 | 7,094 | -0.10(-2.02%) |
Jul 30, 2018 | 4.870 | 5.000 | 4.775 | 4.960 | 13,401 | +0.04(+0.81%) |
Jul 27, 2018 | 4.860 | 4.950 | 4.790 | 4.920 | 7,900 | +0.01(+0.31%) |
Jul 26, 2018 | 4.750 | 4.980 | 4.750 | 4.905 | 9,839 | +0.15(+3.05%) |
Jul 25, 2018 | 4.780 | 4.900 | 4.760 | 4.760 | 19,523 | -0.06(-1.24%) |
Jul 24, 2018 | 4.895 | 4.990 | 4.810 | 4.820 | 5,344 | +0.03(+0.63%) |
Jul 23, 2018 | 4.730 | 4.920 | 4.730 | 4.790 | 28,065 | -0.02(-0.42%) |
Jul 20, 2018 | 4.810 | 4.927 | 4.770 | 4.810 | 12,873 | -0.10(-2.04%) |
Jul 19, 2018 | 4.787 | 5.000 | 4.753 | 4.910 | 44,406 | +0.14(+2.94%) |
Jul 18, 2018 | 4.750 | 4.890 | 4.720 | 4.770 | 20,753 | +0.00(+0.00%) |
Jul 17, 2018 | 4.760 | 4.810 | 4.720 | 4.770 | 10,302 | +0.01(+0.21%) |
Jul 16, 2018 | 4.760 | 4.850 | 4.727 | 4.760 | 7,195 | +0.00(+0.00%) |
Jul 13, 2018 | 4.700 | 4.840 | 4.700 | 4.760 | 4,007 | +0.05(+1.06%) |
Jul 12, 2018 | 4.730 | 4.810 | 4.710 | 4.710 | 13,252 | -0.02(-0.42%) |
Jul 11, 2018 | 4.750 | 4.800 | 4.703 | 4.730 | 6,299 | -0.03(-0.63%) |
Jul 10, 2018 | 4.710 | 4.800 | 4.700 | 4.760 | 17,031 | -0.05(-1.04%) |
Jul 09, 2018 | 4.850 | 4.890 | 4.810 | 4.810 | 7,361 | -0.09(-1.84%) |
Jul 06, 2018 | 4.890 | 4.980 | 4.830 | 4.900 | 4,978 | -0.08(-1.61%) |
Jul 05, 2018 | 4.800 | 4.990 | 4.780 | 4.980 | 10,303 | +0.18(+3.75%) |
Jul 03, 2018 | 4.800 | 4.800 | 4.800 | 0 | -0.01(-0.21%) |