Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 4.565 | 4.863 | 4.565 | 4.813 | 9,975 | +0.30(+6.59%) |
Sep 27, 2018 | 4.764 | 4.813 | 4.515 | 4.515 | 3,605 | -0.30(-6.19%) |
Sep 26, 2018 | 4.714 | 4.813 | 4.615 | 4.813 | 2,747 | +0.00(+0.00%) |
Sep 25, 2018 | 4.317 | 4.863 | 4.317 | 4.813 | 47,807 | +0.56(+13.19%) |
Sep 24, 2018 | 4.104 | 4.252 | 3.956 | 4.252 | 39,191 | +0.15(+3.61%) |
Sep 21, 2018 | 3.906 | 4.154 | 3.906 | 4.104 | 33,672 | +0.15(+3.75%) |
Sep 20, 2018 | 3.807 | 3.956 | 3.758 | 3.956 | 29,652 | +0.10(+2.56%) |
Sep 19, 2018 | 3.857 | 3.906 | 3.659 | 3.857 | 62,781 | -0.05(-1.27%) |
Sep 18, 2018 | 3.857 | 3.956 | 3.857 | 3.906 | 28,773 | +0.05(+1.28%) |
Sep 17, 2018 | 3.956 | 4.055 | 3.758 | 3.857 | 22,816 | -0.10(-2.50%) |
Sep 14, 2018 | 4.104 | 4.599 | 3.956 | 3.956 | 42,773 | -0.10(-2.44%) |
Sep 13, 2018 | 4.302 | 4.351 | 4.055 | 4.055 | 20,202 | -0.25(-5.75%) |
Sep 12, 2018 | 4.549 | 4.796 | 4.203 | 4.302 | 18,784 | +0.00(+0.00%) |
Sep 11, 2018 | 4.055 | 4.450 | 4.055 | 4.302 | 17,275 | -0.22(-4.89%) |
Sep 10, 2018 | 4.945 | 4.945 | 4.500 | 4.523 | 17,937 | -0.52(-10.32%) |
Sep 07, 2018 | 4.846 | 5.044 | 4.846 | 5.044 | 5,864 | +0.10(+2.00%) |
Sep 06, 2018 | 4.905 | 4.945 | 4.846 | 4.945 | 633 | -0.05(-0.99%) |
Sep 05, 2018 | 4.895 | 5.093 | 4.846 | 4.994 | 13,929 | -0.30(-5.61%) |
Sep 04, 2018 | 4.895 | 5.291 | 4.895 | 5.291 | 13,269 | +0.40(+8.08%) |
Aug 31, 2018 | 4.895 | 4.895 | 4.895 | 0 | +0.05(+1.02%) | |
Aug 30, 2018 | 4.895 | 4.945 | 4.846 | 4.846 | 3,366 | -0.05(-1.01%) |
Aug 29, 2018 | 4.895 | 4.945 | 4.895 | 4.895 | 11,427 | +0.00(+0.00%) |
Aug 28, 2018 | 4.895 | 4.895 | 4.895 | 4.895 | 200 | +0.00(+0.00%) |
Aug 27, 2018 | 4.915 | 4.994 | 4.895 | 4.895 | 2,466 | +0.05(+1.02%) |
Aug 24, 2018 | 4.945 | 4.945 | 4.846 | 4.846 | 606 | +0.10(+2.08%) |
Aug 23, 2018 | 4.747 | 4.747 | 4.747 | 153 | +0.00(+0.00%) | |
Aug 22, 2018 | 4.747 | 4.747 | 4.747 | 107 | +0.00(+0.00%) | |
Aug 21, 2018 | 4.838 | 4.957 | 4.747 | 4.747 | 8,285 | -0.05(-1.03%) |
Aug 20, 2018 | 4.994 | 5.044 | 4.796 | 4.796 | 22,227 | -0.15(-3.00%) |
Aug 17, 2018 | 4.935 | 4.994 | 4.895 | 4.945 | 1,213 | +0.00(+0.00%) |
Aug 16, 2018 | 4.945 | 4.945 | 4.945 | 4.945 | 1,224 | +0.10(+2.04%) |
Aug 15, 2018 | 4.847 | 4.847 | 4.846 | 4.846 | 1,387 | -0.09(-1.89%) |
Aug 14, 2018 | 4.895 | 4.939 | 4.895 | 4.939 | 1,164 | -0.01(-0.11%) |
Aug 13, 2018 | 4.895 | 4.945 | 4.796 | 4.945 | 6,299 | +0.10(+2.04%) |
Aug 10, 2018 | 4.796 | 4.846 | 4.796 | 4.846 | 3,134 | +0.00(+0.00%) |
Aug 09, 2018 | 4.846 | 4.846 | 4.846 | 4.846 | 707 | +0.00(+0.00%) |
Aug 08, 2018 | 4.846 | 4.846 | 4.846 | 188 | +0.00(+0.00%) | |
Aug 07, 2018 | 4.895 | 4.895 | 4.846 | 4.846 | 1,041 | -0.05(-1.01%) |
Aug 06, 2018 | 4.995 | 5.019 | 4.806 | 4.895 | 9,614 | -0.10(-1.98%) |
Aug 03, 2018 | 5.093 | 5.093 | 4.994 | 4.994 | 1,719 | -0.06(-1.27%) |
Aug 02, 2018 | 5.044 | 5.058 | 5.044 | 5.058 | 1,114 | +0.01(+0.29%) |
Aug 01, 2018 | 4.994 | 5.044 | 4.994 | 5.044 | 7,810 | -0.07(-1.44%) |
Jul 31, 2018 | 4.895 | 5.142 | 4.895 | 5.117 | 8,056 | +0.17(+3.49%) |
Jul 30, 2018 | 4.945 | 4.945 | 4.895 | 4.945 | 929 | +0.05(+1.01%) |
Jul 27, 2018 | 4.895 | 4.945 | 4.895 | 4.895 | 1,314 | +0.00(+0.00%) |
Jul 26, 2018 | 4.821 | 4.895 | 4.821 | 4.895 | 1,235 | +0.00(+0.00%) |
Jul 25, 2018 | 4.796 | 4.895 | 4.747 | 4.895 | 4,710 | +0.25(+5.32%) |
Jul 24, 2018 | 4.697 | 4.796 | 4.648 | 4.648 | 8,329 | +0.00(+0.00%) |
Jul 23, 2018 | 4.648 | 4.648 | 4.648 | 4.648 | 265 | +0.00(+0.00%) |
Jul 20, 2018 | 4.648 | 4.648 | 4.648 | 4.648 | 547 | +0.05(+1.08%) |
Jul 19, 2018 | 4.608 | 4.697 | 4.599 | 4.599 | 2,471 | -0.05(-1.06%) |
Jul 18, 2018 | 4.600 | 4.648 | 4.600 | 4.648 | 1,819 | +0.00(+0.00%) |
Jul 17, 2018 | 4.549 | 4.648 | 4.549 | 4.648 | 9,106 | +0.10(+2.17%) |
Jul 16, 2018 | 4.549 | 4.549 | 4.549 | 4.549 | 2,834 | -0.05(-1.08%) |
Jul 13, 2018 | 4.613 | 4.613 | 4.549 | 4.599 | 3,493 | -0.05(-1.06%) |
Jul 12, 2018 | 4.599 | 4.697 | 4.450 | 4.648 | 5,065 | -0.05(-1.05%) |
Jul 11, 2018 | 4.401 | 4.697 | 4.401 | 4.697 | 12,294 | +0.20(+4.40%) |
Jul 10, 2018 | 4.599 | 4.599 | 4.450 | 4.500 | 3,337 | +0.00(+0.00%) |
Jul 09, 2018 | 4.450 | 4.500 | 4.450 | 4.500 | 1,353 | +0.14(+3.18%) |
Jul 06, 2018 | 4.361 | 4.361 | 4.361 | 4.361 | 348 | -0.04(-0.90%) |
Jul 05, 2018 | 4.450 | 4.450 | 4.252 | 4.401 | 3,356 | -0.20(-4.30%) |
Jul 03, 2018 | 4.599 | 4.599 | 4.599 | 0 | +0.00(+0.00%) |