Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 9300 | 9500 | 9150 | 9225 | 34 | +75.00(+0.82%) |
Jan 30, 2019 | 9738 | 9962 | 9150 | 9150 | 80 | -500.00(-5.18%) |
Jan 29, 2019 | 10250 | 10462 | 9550 | 9650 | 37 | -500.00(-4.93%) |
Jan 28, 2019 | 10225 | 10656 | 10150 | 10150 | 3 | -62.50(-0.61%) |
Jan 25, 2019 | 10625 | 10850 | 10188 | 10212 | 9 | -350.00(-3.31%) |
Jan 24, 2019 | 10825 | 10869 | 10550 | 10562 | 14 | -187.50(-1.74%) |
Jan 23, 2019 | 10488 | 10875 | 10488 | 10750 | 21 | +375.00(+3.61%) |
Jan 22, 2019 | 10738 | 10738 | 10250 | 10375 | 11 | -412.50(-3.82%) |
Jan 18, 2019 | 11225 | 11275 | 10644 | 10788 | 43 | -487.50(-4.32%) |
Jan 17, 2019 | 11388 | 11725 | 11275 | 11275 | 38 | -575.00(-4.85%) |
Jan 16, 2019 | 12212 | 12275 | 11738 | 11850 | 44 | -300.00(-2.47%) |
Jan 15, 2019 | 12275 | 12500 | 12138 | 12150 | 19 | +37.50(+0.31%) |
Jan 14, 2019 | 12238 | 12238 | 11875 | 12112 | 37 | -125.00(-1.02%) |
Jan 11, 2019 | 11912 | 12738 | 11912 | 12238 | 15 | +300.00(+2.51%) |
Jan 10, 2019 | 12600 | 12738 | 11900 | 11938 | 17 | -187.50(-1.55%) |
Jan 09, 2019 | 12225 | 12362 | 11694 | 12125 | 28 | +50.00(+0.41%) |
Jan 08, 2019 | 12000 | 12109 | 11612 | 12075 | 28 | +450.00(+3.87%) |
Jan 07, 2019 | 10700 | 11700 | 10475 | 11625 | 49 | +1037.50(+9.80%) |
Jan 04, 2019 | 10462 | 10812 | 10375 | 10588 | 53 | +237.50(+2.29%) |
Jan 03, 2019 | 10250 | 10625 | 10250 | 10350 | 36 | +62.50(+0.61%) |
Jan 02, 2019 | 9875 | 10388 | 9700 | 10288 | 111 | +350.00(+3.52%) |
Dec 31, 2018 | 9775 | 9988 | 9338 | 9938 | 69 | +450.00(+4.74%) |
Dec 28, 2018 | 9250 | 9700 | 9162 | 9488 | 17 | +300.00(+3.27%) |
Dec 27, 2018 | 9238 | 9431 | 9062 | 9188 | 47 | -225.00(-2.39%) |
Dec 26, 2018 | 9375 | 9488 | 8938 | 9412 | 111 | +87.50(+0.94%) |
Dec 24, 2018 | 10000 | 10062 | 9212 | 9325 | 50 | -637.50(-6.40%) |
Dec 21, 2018 | 10038 | 10312 | 9775 | 9962 | 109 | -75.00(-0.75%) |
Dec 20, 2018 | 9912 | 10188 | 9812 | 10038 | 124 | +75.00(+0.75%) |
Dec 19, 2018 | 10038 | 10438 | 9736 | 9962 | 130 | -12.50(-0.13%) |
Dec 18, 2018 | 9625 | 10025 | 9500 | 9975 | 127 | +350.00(+3.64%) |
Dec 17, 2018 | 9875 | 10103 | 9438 | 9625 | 37 | -125.00(-1.28%) |
Dec 14, 2018 | 9825 | 10038 | 9512 | 9750 | 29 | -325.00(-3.23%) |
Dec 13, 2018 | 10125 | 10500 | 10000 | 10075 | 35 | -12.50(-0.12%) |
Dec 12, 2018 | 10550 | 10575 | 9981 | 10088 | 64 | -437.50(-4.16%) |
Dec 11, 2018 | 11375 | 11738 | 10338 | 10525 | 67 | -525.00(-4.75%) |
Dec 10, 2018 | 11325 | 11550 | 10625 | 11050 | 49 | -237.50(-2.10%) |
Dec 07, 2018 | 11462 | 11700 | 11225 | 11288 | 15 | -200.00(-1.74%) |
Dec 06, 2018 | 12300 | 12375 | 11275 | 11488 | 77 | -637.50(-5.26%) |
Dec 04, 2018 | 12850 | 12850 | 11988 | 12125 | 70 | -325.00(-2.61%) |
Dec 03, 2018 | 12750 | 13034 | 12381 | 12450 | 60 | -50.00(-0.40%) |
Nov 30, 2018 | 11425 | 12912 | 11338 | 12500 | 177 | +1262.50(+11.23%) |
Nov 29, 2018 | 10488 | 11238 | 10138 | 11238 | 48 | +837.50(+8.05%) |
Nov 28, 2018 | 10025 | 10488 | 9988 | 10400 | 165 | +500.00(+5.05%) |
Nov 27, 2018 | 10125 | 10520 | 9844 | 9900 | 103 | -225.00(-2.22%) |
Nov 26, 2018 | 9775 | 10262 | 9775 | 10125 | 156 | +387.50(+3.98%) |
Nov 23, 2018 | 10362 | 10425 | 9725 | 9738 | 55 | -762.50(-7.26%) |
Nov 21, 2018 | 10500 | 10500 | 10500 | 0 | +287.50(+2.82%) | |
Nov 20, 2018 | 10312 | 10575 | 10050 | 10212 | 36 | -175.00(-1.68%) |
Nov 19, 2018 | 10275 | 10750 | 9912 | 10388 | 82 | +212.50(+2.09%) |
Nov 16, 2018 | 10775 | 11250 | 9812 | 10175 | 96 | -512.50(-4.80%) |
Nov 15, 2018 | 10525 | 11100 | 10212 | 10688 | 87 | +87.50(+0.83%) |
Nov 14, 2018 | 10650 | 11462 | 9700 | 10600 | 172 | +312.50(+3.04%) |
Nov 13, 2018 | 10838 | 10838 | 9375 | 10288 | 110 | -225.00(-2.14%) |
Nov 12, 2018 | 11038 | 11300 | 10512 | 10512 | 51 | -625.00(-5.61%) |
Nov 09, 2018 | 11050 | 11562 | 10362 | 11138 | 102 | +125.00(+1.14%) |
Nov 08, 2018 | 12175 | 12312 | 10938 | 11012 | 81 | -1175.00(-9.64%) |
Nov 07, 2018 | 12512 | 13438 | 12188 | 12188 | 23 | -275.00(-2.21%) |
Nov 06, 2018 | 12975 | 13062 | 11663 | 12462 | 95 | -550.00(-4.23%) |
Nov 05, 2018 | 13662 | 13662 | 13012 | 13012 | 28 | -550.00(-4.06%) |
Nov 02, 2018 | 13438 | 14000 | 13438 | 13562 | 50 | +375.00(+2.84%) |