Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 13248 | 13528 | 12688 | 12880 | 92 | -210.00(-1.60%) |
Jan 30, 2019 | 12512 | 13332 | 12512 | 13090 | 106 | +507.50(+4.03%) |
Jan 29, 2019 | 12705 | 12740 | 11988 | 12582 | 66 | -245.00(-1.91%) |
Jan 28, 2019 | 12512 | 12845 | 12412 | 12828 | 34 | +350.00(+2.81%) |
Jan 25, 2019 | 12950 | 13282 | 11760 | 12478 | 202 | -840.00(-6.31%) |
Jan 24, 2019 | 12950 | 13510 | 12950 | 13318 | 51 | +437.50(+3.40%) |
Jan 23, 2019 | 13388 | 13650 | 12425 | 12880 | 93 | -507.50(-3.79%) |
Jan 22, 2019 | 14612 | 14612 | 13230 | 13388 | 137 | -1190.00(-8.16%) |
Jan 18, 2019 | 14385 | 14735 | 14088 | 14578 | 39 | +52.50(+0.36%) |
Jan 17, 2019 | 14962 | 14962 | 14175 | 14525 | 37 | -367.50(-2.47%) |
Jan 16, 2019 | 14945 | 15085 | 14612 | 14892 | 27 | +280.00(+1.92%) |
Jan 15, 2019 | 14455 | 15085 | 13580 | 14612 | 52 | +280.00(+1.95%) |
Jan 14, 2019 | 15488 | 15575 | 14018 | 14332 | 106 | -1172.50(-7.56%) |
Jan 11, 2019 | 15138 | 15698 | 14490 | 15505 | 107 | +140.00(+0.91%) |
Jan 10, 2019 | 15645 | 15645 | 15155 | 15365 | 38 | -280.00(-1.79%) |
Jan 09, 2019 | 15225 | 15715 | 15172 | 15645 | 32 | +262.50(+1.71%) |
Jan 08, 2019 | 15802 | 15960 | 15138 | 15382 | 25 | -542.50(-3.41%) |
Jan 07, 2019 | 15628 | 16135 | 15628 | 15925 | 36 | +140.00(+0.89%) |
Jan 04, 2019 | 16118 | 16118 | 15698 | 15785 | 22 | -245.00(-1.53%) |
Jan 03, 2019 | 15960 | 16538 | 15960 | 16030 | 51 | +87.50(+0.55%) |
Jan 02, 2019 | 15628 | 16170 | 15614 | 15942 | 14 | -87.50(-0.55%) |
Dec 31, 2018 | 15890 | 16695 | 15382 | 16030 | 70 | +280.00(+1.78%) |
Dec 28, 2018 | 15908 | 16205 | 15505 | 15750 | 55 | -35.00(-0.22%) |
Dec 27, 2018 | 16170 | 16170 | 15505 | 15785 | 25 | -332.50(-2.06%) |
Dec 26, 2018 | 16012 | 16695 | 15750 | 16118 | 21 | +70.00(+0.44%) |
Dec 24, 2018 | 16398 | 16398 | 15855 | 16048 | 11 | -210.00(-1.29%) |
Dec 21, 2018 | 16100 | 16345 | 15662 | 16258 | 177 | -105.00(-0.64%) |
Dec 20, 2018 | 15662 | 16590 | 15558 | 16362 | 36 | +560.00(+3.54%) |
Dec 19, 2018 | 15715 | 16555 | 15426 | 15802 | 32 | +52.50(+0.33%) |
Dec 18, 2018 | 16485 | 16748 | 15558 | 15750 | 61 | -735.00(-4.46%) |
Dec 17, 2018 | 17378 | 17378 | 16362 | 16485 | 51 | -892.50(-5.14%) |
Dec 14, 2018 | 17482 | 17552 | 17132 | 17378 | 29 | -105.00(-0.60%) |
Dec 13, 2018 | 17132 | 17762 | 17132 | 17482 | 39 | +437.50(+2.57%) |
Dec 12, 2018 | 17552 | 17675 | 16905 | 17045 | 31 | -455.00(-2.60%) |
Dec 11, 2018 | 17955 | 17977 | 16748 | 17500 | 98 | -507.50(-2.82%) |
Dec 10, 2018 | 15942 | 18672 | 15890 | 18008 | 152 | +1977.50(+12.34%) |
Dec 07, 2018 | 15488 | 16205 | 15488 | 16030 | 66 | +507.50(+3.27%) |
Dec 06, 2018 | 15505 | 15575 | 15295 | 15522 | 25 | -122.50(-0.78%) |
Dec 04, 2018 | 15208 | 16205 | 15208 | 15645 | 72 | +490.00(+3.23%) |
Dec 03, 2018 | 14822 | 15190 | 14788 | 15155 | 44 | +630.00(+4.34%) |
Nov 30, 2018 | 14858 | 14858 | 14175 | 14525 | 57 | -227.50(-1.54%) |
Nov 29, 2018 | 14752 | 14805 | 14612 | 14752 | 21 | +17.50(+0.12%) |
Nov 28, 2018 | 14560 | 14858 | 14527 | 14735 | 23 | +280.00(+1.94%) |
Nov 27, 2018 | 14578 | 15138 | 14192 | 14455 | 32 | -70.00(-0.48%) |
Nov 26, 2018 | 14875 | 15155 | 14315 | 14525 | 34 | -245.00(-1.66%) |
Nov 23, 2018 | 14385 | 15085 | 14385 | 14770 | 43 | +385.00(+2.68%) |
Nov 21, 2018 | 14385 | 14385 | 14385 | 0 | +87.50(+0.61%) | |
Nov 20, 2018 | 14420 | 14420 | 13562 | 14298 | 85 | +297.50(+2.12%) |
Nov 19, 2018 | 14788 | 14788 | 13930 | 14000 | 72 | -175.00(-1.23%) |
Nov 16, 2018 | 13982 | 14420 | 13912 | 14175 | 73 | +122.50(+0.87%) |
Nov 15, 2018 | 14420 | 14490 | 13702 | 14052 | 458 | -2117.50(-13.10%) |
Nov 14, 2018 | 17378 | 17552 | 16082 | 16170 | 91 | -875.00(-5.13%) |
Nov 13, 2018 | 17430 | 17848 | 17010 | 17045 | 38 | -385.00(-2.21%) |
Nov 12, 2018 | 17902 | 18358 | 17430 | 17430 | 27 | -525.00(-2.92%) |
Nov 09, 2018 | 18725 | 18830 | 17955 | 17955 | 16 | -770.00(-4.11%) |
Nov 08, 2018 | 18550 | 18778 | 18008 | 18725 | 26 | +262.50(+1.42%) |
Nov 07, 2018 | 18078 | 18550 | 18078 | 18462 | 44 | +402.50(+2.23%) |
Nov 06, 2018 | 17062 | 18130 | 17062 | 18060 | 21 | +1050.00(+6.17%) |
Nov 05, 2018 | 17658 | 17762 | 16975 | 17010 | 27 | +35.00(+0.21%) |
Nov 02, 2018 | 17500 | 17798 | 16975 | 16975 | 62 | -542.50(-3.10%) |