Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 13400 | 14000 | 12520 | 12760 | 9 | -480.00(-3.63%) |
Jan 30, 2018 | 13600 | 13600 | 13400 | 13240 | 8 | -240.00(-1.78%) |
Jan 29, 2018 | 13400 | 13507 | 12600 | 13480 | 12 | +80.00(+0.60%) |
Jan 26, 2018 | 14160 | 14369 | 13120 | 13400 | 10 | -320.00(-2.33%) |
Jan 25, 2018 | 13480 | 14400 | 12640 | 13720 | 35 | +200.00(+1.48%) |
Jan 24, 2018 | 14840 | 15324 | 13160 | 13520 | 32 | -1240.00(-8.40%) |
Jan 23, 2018 | 17400 | 17440 | 14600 | 14760 | 51 | -1600.00(-9.78%) |
Jan 22, 2018 | 15840 | 16800 | 14800 | 16360 | 88 | +1040.00(+6.79%) |
Jan 19, 2018 | 13360 | 15400 | 13000 | 15320 | 42 | +1760.00(+12.98%) |
Jan 18, 2018 | 13444 | 14200 | 13444 | 13560 | 13 | +160.00(+1.19%) |
Jan 17, 2018 | 13360 | 13600 | 12640 | 13400 | 21 | +360.00(+2.76%) |
Jan 16, 2018 | 13960 | 14560 | 12850 | 13040 | 15 | -440.00(-3.26%) |
Jan 12, 2018 | 13480 | 13480 | 13480 | 0 | +320.00(+2.43%) | |
Jan 11, 2018 | 13280 | 13720 | 12600 | 13160 | 15 | -40.00(-0.30%) |
Jan 10, 2018 | 13160 | 13200 | 19 | -798.80(-5.71%) | ||
Jan 09, 2018 | 12600 | 14680 | 12360 | 13999 | 64 | +1518.80(+12.17%) |
Jan 08, 2018 | 12520 | 13066 | 12320 | 12480 | 6 | +40.00(+0.32%) |
Jan 05, 2018 | 12640 | 12800 | 12195 | 12440 | 10 | -160.00(-1.27%) |
Jan 04, 2018 | 12480 | 12799 | 12303 | 12600 | 9 | +120.00(+0.96%) |
Jan 03, 2018 | 12800 | 13164 | 12208 | 12480 | 34 | -240.00(-1.89%) |
Jan 02, 2018 | 11520 | 12760 | 11120 | 12720 | 25 | +1200.00(+10.42%) |
Dec 29, 2017 | 11520 | 11520 | 11520 | 0 | -760.00(-6.19%) | |
Dec 28, 2017 | 12720 | 12997 | 12440 | 12280 | 21 | -840.00(-6.40%) |
Dec 27, 2017 | 12960 | 13400 | 12360 | 13120 | 18 | -320.00(-2.38%) |
Dec 26, 2017 | 13960 | 13960 | 13000 | 13440 | 14 | -520.00(-3.72%) |
Dec 22, 2017 | 13480 | 14406 | 13250 | 13960 | 36 | +0.00(+0.00%) |
Dec 21, 2017 | 13320 | 14200 | 13000 | 13960 | 50 | +880.00(+6.73%) |
Dec 20, 2017 | 14440 | 14440 | 12160 | 13080 | 93 | -1640.00(-11.14%) |
Dec 19, 2017 | 16880 | 16950 | 15000 | 14720 | 140 | -1959.60(-11.75%) |
Dec 18, 2017 | 17360 | 17360 | 15400 | 16680 | 269 | +1079.60(+6.92%) |
Dec 15, 2017 | 19000 | 24680 | 15150 | 15600 | 1,974 | +6763.20(+76.53%) |
Dec 14, 2017 | 9440 | 9840 | 8400 | 8837 | 13 | -643.20(-6.78%) |
Dec 13, 2017 | 10000 | 10000 | 9120 | 9480 | 4 | -480.00(-4.82%) |
Dec 12, 2017 | 8800 | 9960 | 8181 | 9960 | 28 | +1440.00(+16.90%) |
Dec 11, 2017 | 8404 | 8720 | 8000 | 8520 | 6 | +320.00(+3.90%) |
Dec 08, 2017 | 8200 | 8600 | 8040 | 8200 | 6 | -280.00(-3.30%) |
Dec 07, 2017 | 8160 | 8880 | 8000 | 8480 | 19 | +480.00(+6.00%) |
Dec 06, 2017 | 9120 | 9120 | 8000 | 8000 | 15 | -720.00(-8.26%) |
Dec 05, 2017 | 9320 | 10436 | 8520 | 8720 | 22 | -480.00(-5.22%) |
Dec 04, 2017 | 9920 | 10456 | 9200 | 9200 | 13 | -720.00(-7.26%) |
Dec 01, 2017 | 10680 | 11160 | 9920 | 9920 | 11 | -720.00(-6.77%) |
Nov 30, 2017 | 11720 | 11720 | 10600 | 10640 | 15 | -920.00(-7.96%) |
Nov 29, 2017 | 11280 | 11762 | 11080 | 11560 | 7 | +360.00(+3.21%) |
Nov 28, 2017 | 11200 | 11850 | 11200 | 11200 | 6 | -40.00(-0.36%) |
Nov 27, 2017 | 11840 | 12040 | 11240 | 11240 | 5 | -800.00(-6.64%) |
Nov 24, 2017 | 12240 | 13160 | 11800 | 12040 | 3 | +40.00(+0.33%) |
Nov 22, 2017 | 12504 | 12600 | 11960 | 12000 | 4 | -160.00(-1.32%) |
Nov 21, 2017 | 12120 | 13092 | 12120 | 12160 | 9 | +40.00(+0.33%) |
Nov 20, 2017 | 12080 | 12400 | 11840 | 12120 | 6 | +120.00(+1.00%) |
Nov 17, 2017 | 11320 | 12418 | 10560 | 12000 | 23 | +760.00(+6.76%) |
Nov 16, 2017 | 11720 | 13761 | 11240 | 11240 | 25 | -400.00(-3.44%) |
Nov 15, 2017 | 10920 | 11882 | 10640 | 11640 | 5 | +520.00(+4.68%) |
Nov 14, 2017 | 11480 | 12240 | 11040 | 11120 | 9 | -440.00(-3.81%) |
Nov 13, 2017 | 11560 | 12206 | 10680 | 11560 | 14 | +80.00(+0.70%) |
Nov 10, 2017 | 12040 | 13320 | 11200 | 11480 | 24 | -760.00(-6.21%) |
Nov 09, 2017 | 13360 | 13360 | 11720 | 12240 | 13 | -480.00(-3.77%) |
Nov 08, 2017 | 12600 | 12958 | 11400 | 12720 | 32 | -280.00(-2.15%) |
Nov 07, 2017 | 10400 | 16760 | 10400 | 13000 | 173 | +2400.00(+22.64%) |
Nov 06, 2017 | 9800 | 11640 | 9263 | 10600 | 11 | +1080.00(+11.34%) |
Nov 03, 2017 | 10360 | 11454 | 9400 | 9520 | 8 | -560.00(-5.56%) |
Nov 02, 2017 | 12160 | 12160 | 10000 | 10080 | 26 | -2320.00(-18.71%) |