LastChg. % 1DChg. Abs.
4.0700+0.25%+0.0100
DateOpenHighLowLast CloseChg.%Total Value1Total Volume1
09/14/20263.97004.00003.94003.9400-1.01%120,89530,578
09/15/20263.95003.98003.91003.9800+1.02%55,42114,032
09/16/20263.99004.03003.94004.0300+1.26%123,31330,802
09/17/20264.01004.11004.00004.0800+1.24%110,01727,008
09/18/20264.05004.06004.05004.0600-0.49%1,792442
09/21/20264.05004.05004.05004.0500-0.25%2,827698
09/22/20264.06004.17004.06004.1000+1.23%122,35529,868
09/23/20264.10004.12004.05004.0500-1.22%68,57716,820
09/24/20264.10004.19004.06004.1000+1.23%183,11044,362
09/25/20264.19004.30004.18004.2000+2.44%644,586151,600
09/28/20264.20004.28004.05004.1000-2.38%319,27577,426
09/29/20264.28004.28004.03004.10000.00%235,05357,480
09/30/20264.20004.25004.11004.1600+1.46%184,90444,016
10/01/20264.16004.21004.09004.1500-0.24%467,627113,228
10/02/20264.17004.35004.09004.15000.00%507,565120,660
10/05/20264.14004.16004.11004.1200-0.72%174,46742,088
10/06/20264.16004.16004.07004.1000-0.49%135,28632,948
10/07/20264.12004.15004.08004.10000.00%58,89914,326
10/08/20264.15004.15004.00004.0000-2.44%93,85723,208
10/09/20264.00004.11004.00004.0600+1.50%104,39225,548
10/12/20264.01004.12004.01004.0700+0.25%80,79819,838
CSVPDF

Explanations for the displayed values:

Open, High, Low, Last Close:
The value may have been determined by a price without turnover, regardless
of any indication of the number of units traded on the whole day.

Total Value1, Total Volume1: 
Double counting; Total Value and Total Volume of 0 means that no trade took place and therefore a price without turnover can exist.

More details on prices without turnover

Historical data as of the year 2000. The prices are adjusted (amended prices due to corporate actions). 
 

Definitions and formulas