Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 4.112 | 4.118 | 4.093 | 4.112 | 181,335 | +0.02(+0.47%) |
Sep 27, 2018 | 4.118 | 4.118 | 4.067 | 4.093 | 265,320 | -0.03(-0.77%) |
Sep 26, 2018 | 4.118 | 4.131 | 4.105 | 4.125 | 162,756 | +0.01(+0.15%) |
Sep 25, 2018 | 4.125 | 4.137 | 4.112 | 4.118 | 129,030 | +0.00(+0.00%) |
Sep 24, 2018 | 4.144 | 4.150 | 4.118 | 4.118 | 157,270 | -0.01(-0.31%) |
Sep 21, 2018 | 4.150 | 4.156 | 4.131 | 4.131 | 153,099 | -0.01(-0.31%) |
Sep 20, 2018 | 4.150 | 4.163 | 4.131 | 4.144 | 145,121 | -0.01(-0.15%) |
Sep 19, 2018 | 4.137 | 4.156 | 4.137 | 4.150 | 78,813 | +0.03(+0.62%) |
Sep 18, 2018 | 4.125 | 4.144 | 4.125 | 4.125 | 112,212 | -0.01(-0.15%) |
Sep 17, 2018 | 4.156 | 4.156 | 4.125 | 4.131 | 137,977 | -0.02(-0.46%) |
Sep 14, 2018 | 4.163 | 4.163 | 4.144 | 4.150 | 59,765 | -0.01(-0.31%) |
Sep 13, 2018 | 4.150 | 4.163 | 4.131 | 4.163 | 82,970 | +0.03(+0.63%) |
Sep 12, 2018 | 4.137 | 4.149 | 4.130 | 4.137 | 102,540 | +0.01(+0.15%) |
Sep 11, 2018 | 4.137 | 4.143 | 4.118 | 4.130 | 258,165 | -0.01(-0.31%) |
Sep 10, 2018 | 4.111 | 4.149 | 4.105 | 4.143 | 289,296 | +0.04(+0.93%) |
Sep 07, 2018 | 4.118 | 4.124 | 4.105 | 4.105 | 83,377 | -0.02(-0.46%) |
Sep 06, 2018 | 4.086 | 4.124 | 4.080 | 4.124 | 171,475 | +0.03(+0.64%) |
Sep 05, 2018 | 4.092 | 4.105 | 4.086 | 4.098 | 116,701 | +0.01(+0.13%) |
Sep 04, 2018 | 4.111 | 4.111 | 4.080 | 4.092 | 171,798 | -0.01(-0.31%) |
Aug 31, 2018 | 4.105 | 4.105 | 4.105 | 0 | -0.01(-0.31%) | |
Aug 30, 2018 | 4.111 | 4.124 | 4.092 | 4.118 | 125,600 | +0.02(+0.46%) |
Aug 29, 2018 | 4.092 | 4.118 | 4.092 | 4.099 | 105,918 | +0.00(+0.00%) |
Aug 28, 2018 | 4.092 | 4.105 | 4.080 | 4.099 | 116,610 | +0.01(+0.31%) |
Aug 27, 2018 | 4.111 | 4.118 | 4.086 | 4.086 | 155,317 | -0.03(-0.62%) |
Aug 24, 2018 | 4.086 | 4.124 | 4.086 | 4.111 | 123,884 | +0.03(+0.78%) |
Aug 23, 2018 | 4.105 | 4.107 | 4.080 | 4.080 | 90,216 | -0.03(-0.62%) |
Aug 22, 2018 | 4.137 | 4.137 | 4.105 | 4.105 | 129,482 | -0.02(-0.46%) |
Aug 21, 2018 | 4.149 | 4.149 | 4.124 | 4.124 | 264,274 | -0.01(-0.31%) |
Aug 20, 2018 | 4.143 | 4.145 | 4.130 | 4.137 | 93,261 | -0.01(-0.15%) |
Aug 17, 2018 | 4.130 | 4.143 | 4.111 | 4.143 | 144,531 | +0.02(+0.46%) |
Aug 16, 2018 | 4.092 | 4.124 | 4.086 | 4.124 | 197,600 | +0.03(+0.78%) |
Aug 15, 2018 | 4.080 | 4.099 | 4.080 | 4.092 | 135,505 | +0.01(+0.31%) |
Aug 14, 2018 | 4.073 | 4.086 | 4.067 | 4.080 | 106,639 | +0.00(+0.00%) |
Aug 13, 2018 | 4.067 | 4.080 | 4.054 | 4.080 | 161,256 | +0.01(+0.31%) |
Aug 10, 2018 | 4.061 | 4.067 | 4.042 | 4.067 | 134,917 | +0.01(+0.33%) |
Aug 09, 2018 | 4.047 | 4.054 | 4.035 | 4.054 | 167,648 | +0.01(+0.31%) |
Aug 08, 2018 | 4.028 | 4.047 | 4.028 | 4.041 | 154,216 | +0.02(+0.47%) |
Aug 07, 2018 | 4.041 | 4.060 | 4.022 | 4.022 | 191,129 | -0.02(-0.47%) |
Aug 06, 2018 | 4.047 | 4.060 | 4.041 | 4.041 | 114,222 | -0.01(-0.31%) |
Aug 03, 2018 | 4.054 | 4.066 | 4.054 | 4.054 | 127,494 | +0.00(+0.00%) |
Aug 02, 2018 | 4.041 | 4.060 | 4.041 | 4.054 | 179,599 | +0.01(+0.31%) |
Aug 01, 2018 | 4.041 | 4.060 | 4.041 | 4.041 | 307,935 | +0.00(+0.00%) |
Jul 31, 2018 | 4.035 | 4.054 | 4.035 | 4.041 | 124,719 | +0.01(+0.31%) |
Jul 30, 2018 | 4.047 | 4.047 | 4.022 | 4.028 | 131,230 | -0.02(-0.47%) |
Jul 27, 2018 | 4.041 | 4.047 | 4.035 | 4.047 | 170,256 | +0.01(+0.16%) |
Jul 26, 2018 | 4.028 | 4.041 | 4.014 | 4.041 | 285,908 | +0.02(+0.47%) |
Jul 25, 2018 | 4.028 | 4.031 | 4.016 | 4.022 | 177,309 | +0.00(+0.00%) |
Jul 24, 2018 | 4.022 | 4.035 | 4.009 | 4.022 | 426,008 | +0.01(+0.32%) |
Jul 23, 2018 | 4.016 | 4.028 | 3.997 | 4.009 | 207,567 | +0.00(+0.00%) |
Jul 20, 2018 | 4.016 | 4.025 | 3.997 | 4.009 | 296,342 | -0.01(-0.31%) |
Jul 19, 2018 | 4.003 | 4.022 | 4.003 | 4.022 | 226,272 | +0.01(+0.32%) |
Jul 18, 2018 | 4.022 | 4.035 | 4.009 | 4.009 | 158,438 | -0.01(-0.31%) |
Jul 17, 2018 | 3.997 | 4.022 | 3.990 | 4.022 | 152,415 | +0.03(+0.79%) |
Jul 16, 2018 | 3.990 | 4.009 | 3.978 | 3.990 | 182,574 | +0.00(+0.00%) |
Jul 13, 2018 | 4.016 | 4.022 | 3.990 | 3.990 | 170,190 | -0.03(-0.63%) |
Jul 12, 2018 | 4.022 | 4.022 | 3.997 | 4.016 | 432,205 | +0.02(+0.47%) |
Jul 11, 2018 | 4.009 | 4.022 | 3.990 | 3.997 | 229,628 | -0.01(-0.28%) |
Jul 10, 2018 | 4.008 | 4.021 | 4.008 | 4.008 | 237,948 | -0.01(-0.31%) |
Jul 09, 2018 | 4.033 | 4.033 | 4.008 | 4.021 | 202,590 | +0.00(+0.00%) |
Jul 06, 2018 | 4.002 | 4.021 | 3.986 | 4.021 | 405,918 | +0.04(+0.95%) |
Jul 05, 2018 | 4.002 | 4.014 | 3.983 | 3.983 | 291,806 | -0.01(-0.31%) |
Jul 03, 2018 | 3.996 | 3.996 | 3.996 | 0 | +0.02(+0.47%) |