Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 4.020 | 4.090 | 3.880 | 4.060 | 106,100 | +0.05(+1.25%) |
Sep 27, 2018 | 4.270 | 4.270 | 3.995 | 4.010 | 124,432 | -0.28(-6.53%) |
Sep 26, 2018 | 3.910 | 4.310 | 3.710 | 4.290 | 276,626 | +0.39(+10.00%) |
Sep 25, 2018 | 4.110 | 4.110 | 3.861 | 3.900 | 324,609 | -0.24(-5.80%) |
Sep 24, 2018 | 4.270 | 4.400 | 3.960 | 4.140 | 296,936 | -0.18(-4.17%) |
Sep 21, 2018 | 4.190 | 4.360 | 3.970 | 4.320 | 856,000 | -0.05(-1.14%) |
Sep 20, 2018 | 4.400 | 4.465 | 4.310 | 4.370 | 143,236 | -0.03(-0.68%) |
Sep 19, 2018 | 4.410 | 4.505 | 4.345 | 4.400 | 68,696 | -0.03(-0.68%) |
Sep 18, 2018 | 4.390 | 4.590 | 4.390 | 4.430 | 120,952 | +0.01(+0.23%) |
Sep 17, 2018 | 4.410 | 4.500 | 4.261 | 4.420 | 211,117 | -0.09(-2.00%) |
Sep 14, 2018 | 4.510 | 4.610 | 4.400 | 4.510 | 172,300 | +0.02(+0.45%) |
Sep 13, 2018 | 4.600 | 4.690 | 4.460 | 4.490 | 163,723 | -0.07(-1.54%) |
Sep 12, 2018 | 4.620 | 4.650 | 4.360 | 4.560 | 234,936 | -0.06(-1.30%) |
Sep 11, 2018 | 4.720 | 4.779 | 4.390 | 4.620 | 201,241 | -0.14(-2.94%) |
Sep 10, 2018 | 4.750 | 4.997 | 4.601 | 4.760 | 105,553 | +0.07(+1.49%) |
Sep 07, 2018 | 4.670 | 4.900 | 4.630 | 4.690 | 148,400 | -0.07(-1.47%) |
Sep 06, 2018 | 4.850 | 4.900 | 4.660 | 4.760 | 141,217 | -0.10(-2.06%) |
Sep 05, 2018 | 5.140 | 5.150 | 4.780 | 4.860 | 303,779 | -0.36(-6.90%) |
Sep 04, 2018 | 5.330 | 5.420 | 5.100 | 5.220 | 133,351 | -0.09(-1.69%) |
Aug 31, 2018 | 5.310 | 5.310 | 5.310 | 0 | +0.18(+3.51%) | |
Aug 30, 2018 | 5.310 | 5.363 | 5.050 | 5.130 | 151,155 | -0.14(-2.66%) |
Aug 29, 2018 | 5.120 | 5.530 | 5.079 | 5.270 | 258,858 | +0.15(+2.93%) |
Aug 28, 2018 | 4.800 | 5.200 | 4.770 | 5.120 | 332,646 | +0.42(+8.94%) |
Aug 27, 2018 | 4.860 | 5.100 | 4.600 | 4.700 | 273,008 | -0.07(-1.47%) |
Aug 24, 2018 | 4.710 | 4.800 | 4.510 | 4.770 | 153,600 | +0.10(+2.14%) |
Aug 23, 2018 | 4.570 | 4.710 | 4.530 | 4.670 | 61,206 | +0.08(+1.74%) |
Aug 22, 2018 | 4.560 | 4.680 | 4.450 | 4.590 | 180,063 | +0.04(+0.88%) |
Aug 21, 2018 | 4.840 | 4.900 | 4.550 | 4.550 | 132,261 | -0.31(-6.38%) |
Aug 20, 2018 | 4.720 | 4.880 | 4.440 | 4.860 | 135,063 | +0.15(+3.18%) |
Aug 17, 2018 | 4.500 | 4.890 | 4.360 | 4.710 | 151,800 | +0.21(+4.67%) |
Aug 16, 2018 | 4.400 | 4.500 | 4.280 | 4.500 | 356,135 | +0.20(+4.65%) |
Aug 15, 2018 | 4.400 | 4.400 | 4.210 | 4.300 | 211,899 | -0.12(-2.71%) |
Aug 14, 2018 | 4.510 | 4.540 | 4.210 | 4.420 | 149,405 | -0.08(-1.78%) |
Aug 13, 2018 | 4.620 | 4.690 | 4.205 | 4.500 | 166,955 | -0.15(-3.23%) |
Aug 10, 2018 | 4.600 | 4.730 | 4.080 | 4.650 | 426,000 | +0.00(+0.00%) |
Aug 09, 2018 | 4.350 | 4.690 | 4.350 | 4.650 | 168,557 | +0.21(+4.73%) |
Aug 08, 2018 | 4.660 | 4.750 | 4.340 | 4.440 | 115,140 | -0.21(-4.52%) |
Aug 07, 2018 | 4.770 | 4.870 | 4.560 | 4.650 | 114,947 | -0.09(-1.90%) |
Aug 06, 2018 | 4.600 | 4.820 | 4.460 | 4.740 | 137,469 | +0.15(+3.27%) |
Aug 03, 2018 | 4.530 | 4.810 | 4.410 | 4.590 | 128,700 | +0.05(+1.10%) |
Aug 02, 2018 | 4.420 | 4.910 | 4.350 | 4.540 | 109,801 | +0.09(+2.02%) |
Aug 01, 2018 | 4.260 | 4.530 | 4.250 | 4.450 | 161,968 | +0.18(+4.22%) |
Jul 31, 2018 | 4.140 | 4.420 | 4.140 | 4.270 | 216,614 | +0.04(+0.95%) |
Jul 30, 2018 | 4.500 | 4.500 | 3.951 | 4.230 | 391,875 | -0.30(-6.62%) |
Jul 27, 2018 | 4.670 | 4.810 | 4.500 | 4.530 | 107,300 | -0.17(-3.62%) |
Jul 26, 2018 | 4.640 | 4.750 | 4.570 | 4.700 | 93,996 | +0.02(+0.43%) |
Jul 25, 2018 | 4.650 | 4.850 | 4.630 | 4.680 | 126,276 | +0.00(+0.00%) |
Jul 24, 2018 | 5.100 | 5.140 | 4.640 | 4.680 | 229,956 | -0.33(-6.59%) |
Jul 23, 2018 | 5.140 | 5.150 | 4.830 | 5.010 | 230,310 | -0.04(-0.79%) |
Jul 20, 2018 | 4.950 | 5.120 | 4.810 | 5.050 | 171,337 | +0.13(+2.64%) |
Jul 19, 2018 | 4.640 | 4.979 | 4.631 | 4.920 | 214,016 | +0.23(+4.90%) |
Jul 18, 2018 | 4.790 | 4.820 | 4.621 | 4.690 | 158,123 | -0.08(-1.68%) |
Jul 17, 2018 | 4.860 | 5.000 | 4.770 | 4.770 | 137,377 | -0.15(-3.05%) |
Jul 16, 2018 | 5.050 | 5.050 | 4.880 | 4.920 | 138,856 | -0.16(-3.15%) |
Jul 13, 2018 | 5.000 | 5.120 | 4.860 | 5.080 | 258,701 | +0.07(+1.40%) |
Jul 12, 2018 | 4.950 | 5.030 | 4.810 | 5.010 | 355,032 | +0.08(+1.62%) |
Jul 11, 2018 | 5.180 | 5.213 | 4.890 | 4.930 | 329,376 | -0.25(-4.83%) |
Jul 10, 2018 | 5.350 | 5.370 | 5.146 | 5.180 | 199,187 | -0.13(-2.45%) |
Jul 09, 2018 | 5.330 | 5.540 | 5.310 | 5.310 | 184,858 | +0.00(+0.00%) |
Jul 06, 2018 | 5.520 | 5.520 | 5.195 | 5.310 | 233,859 | -0.22(-3.98%) |
Jul 05, 2018 | 5.590 | 5.641 | 5.140 | 5.530 | 261,049 | -0.05(-0.90%) |
Jul 03, 2018 | 5.580 | 5.580 | 5.580 | 0 | +0.07(+1.27%) |