Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 5000 | 5000 | 4740 | 4848 | 1,627 | -104.00(-2.10%) |
Jan 30, 2019 | 4986 | 5048 | 4900 | 4952 | 822 | -124.00(-2.44%) |
Jan 29, 2019 | 4858 | 5136 | 4816 | 5076 | 798 | +42.00(+0.83%) |
Jan 28, 2019 | 5072 | 5156 | 4938 | 5034 | 1,353 | -686.00(-11.99%) |
Jan 25, 2019 | 5352 | 5778 | 5350 | 5720 | 782 | +164.00(+2.95%) |
Jan 24, 2019 | 5460 | 5628 | 5350 | 5556 | 1,122 | +260.00(+4.91%) |
Jan 23, 2019 | 5574 | 5614 | 5100 | 5296 | 1,372 | -130.00(-2.40%) |
Jan 22, 2019 | 5654 | 5763 | 5354 | 5426 | 2,085 | -796.00(-12.79%) |
Jan 18, 2019 | 5782 | 6452 | 5776 | 6222 | 2,174 | +42.00(+0.68%) |
Jan 17, 2019 | 6536 | 6554 | 6070 | 6180 | 865 | +28.00(+0.46%) |
Jan 16, 2019 | 6884 | 6937 | 5956 | 6152 | 1,472 | -196.00(-3.09%) |
Jan 15, 2019 | 6594 | 6692 | 6278 | 6348 | 1,274 | -248.00(-3.76%) |
Jan 14, 2019 | 6100 | 6680 | 6100 | 6596 | 2,171 | +1116.00(+20.36%) |
Jan 11, 2019 | 5160 | 5580 | 5114 | 5480 | 958 | +480.00(+9.60%) |
Jan 10, 2019 | 5148 | 5220 | 4910 | 5000 | 571 | -88.00(-1.73%) |
Jan 09, 2019 | 5012 | 5124 | 4936 | 5088 | 456 | +20.00(+0.39%) |
Jan 08, 2019 | 5278 | 5316 | 4996 | 5068 | 699 | +32.00(+0.64%) |
Jan 07, 2019 | 5024 | 5168 | 4974 | 5036 | 424 | -140.00(-2.70%) |
Jan 04, 2019 | 5076 | 5250 | 4846 | 5176 | 552 | +292.00(+5.98%) |
Jan 03, 2019 | 4940 | 5000 | 4798 | 4884 | 505 | -136.00(-2.71%) |
Jan 02, 2019 | 5008 | 5210 | 4958 | 5020 | 890 | -144.00(-2.79%) |
Dec 31, 2018 | 5680 | 5682 | 5022 | 5164 | 947 | -1104.00(-17.61%) |
Dec 28, 2018 | 6430 | 6600 | 6138 | 6268 | 782 | -608.00(-8.84%) |
Dec 27, 2018 | 6630 | 7112 | 6480 | 6876 | 707 | +230.00(+3.46%) |
Dec 26, 2018 | 6574 | 6894 | 6400 | 6646 | 726 | -452.00(-6.37%) |
Dec 24, 2018 | 6960 | 7160 | 6862 | 7098 | 642 | -496.00(-6.53%) |
Dec 21, 2018 | 7588 | 8054 | 7392 | 7594 | 1,256 | -80.00(-1.04%) |
Dec 20, 2018 | 8154 | 8202 | 7264 | 7674 | 594 | -108.00(-1.39%) |
Dec 19, 2018 | 7160 | 7955 | 7000 | 7782 | 788 | -188.00(-2.36%) |
Dec 18, 2018 | 7588 | 8110 | 7466 | 7970 | 758 | +862.00(+12.13%) |
Dec 17, 2018 | 7834 | 7834 | 6922 | 7108 | 822 | -1188.00(-14.32%) |
Dec 14, 2018 | 8858 | 8920 | 8292 | 8296 | 804 | -1366.00(-14.14%) |
Dec 13, 2018 | 10240 | 10328 | 9400 | 9662 | 714 | +88.00(+0.92%) |
Dec 12, 2018 | 9802 | 10056 | 9472 | 9574 | 704 | -1070.00(-10.05%) |
Dec 11, 2018 | 10964 | 10964 | 10500 | 10644 | 495 | -610.00(-5.42%) |
Dec 10, 2018 | 11212 | 11952 | 10960 | 11254 | 776 | -72.00(-0.64%) |
Dec 07, 2018 | 10798 | 11618 | 10782 | 11326 | 1,207 | +664.20(+6.23%) |
Dec 06, 2018 | 10358 | 10786 | 10190 | 10662 | 777 | -596.20(-5.30%) |
Dec 04, 2018 | 11458 | 11582 | 11060 | 11258 | 660 | +720.00(+6.83%) |
Dec 03, 2018 | 10468 | 10800 | 10112 | 10538 | 840 | -1430.00(-11.95%) |
Nov 30, 2018 | 11856 | 12126 | 11250 | 11968 | 791 | +188.00(+1.60%) |
Nov 29, 2018 | 11688 | 12200 | 11132 | 11780 | 1,329 | -460.00(-3.76%) |
Nov 28, 2018 | 11080 | 12520 | 10800 | 12240 | 1,409 | +2160.00(+21.43%) |
Nov 27, 2018 | 9980 | 10673 | 9712 | 10080 | 551 | -226.00(-2.19%) |
Nov 26, 2018 | 9742 | 10564 | 9672 | 10306 | 1,066 | -1094.00(-9.60%) |
Nov 23, 2018 | 11196 | 11930 | 11174 | 11400 | 197 | -2.00(-0.02%) |
Nov 21, 2018 | 11402 | 11402 | 11402 | 0 | -266.00(-2.28%) | |
Nov 20, 2018 | 11474 | 11923 | 10250 | 11668 | 2,166 | -322.00(-2.69%) |
Nov 19, 2018 | 11764 | 13026 | 11394 | 11990 | 2,697 | +1012.00(+9.22%) |
Nov 16, 2018 | 9900 | 11058 | 9722 | 10978 | 2,087 | +2118.00(+23.91%) |
Nov 15, 2018 | 11458 | 11634 | 8796 | 8860 | 2,358 | -5532.00(-38.44%) |
Nov 14, 2018 | 12120 | 14736 | 12000 | 14392 | 3,788 | +4030.00(+38.89%) |
Nov 13, 2018 | 9700 | 10606 | 9700 | 10362 | 2,893 | +982.00(+10.47%) |
Nov 12, 2018 | 8900 | 9380 | 8720 | 9380 | 1,156 | +802.00(+9.35%) |
Nov 09, 2018 | 8372 | 9040 | 8372 | 8578 | 1,373 | +670.00(+8.47%) |
Nov 08, 2018 | 7874 | 7940 | 7706 | 7908 | 573 | +122.00(+1.57%) |
Nov 07, 2018 | 7840 | 7930 | 7700 | 7786 | 383 | -108.00(-1.37%) |
Nov 06, 2018 | 7948 | 8022 | 7856 | 7894 | 699 | +0.00(+0.00%) |
Nov 05, 2018 | 7834 | 7964 | 7641 | 7894 | 978 | +1034.00(+15.07%) |
Nov 02, 2018 | 6480 | 6944 | 6480 | 6860 | 733 | +120.00(+1.78%) |