Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 12200 | 12240 | 10600 | 11080 | 126 | -880.00(-7.36%) |
Nov 29, 2018 | 13280 | 14000 | 11160 | 11960 | 320 | -5720.00(-32.35%) |
Nov 28, 2018 | 18000 | 18760 | 16800 | 17680 | 107 | +320.40(+1.85%) |
Nov 27, 2018 | 16480 | 18360 | 16080 | 17360 | 85 | +1279.60(+7.96%) |
Nov 26, 2018 | 14800 | 16960 | 14800 | 16080 | 56 | +1120.00(+7.49%) |
Nov 23, 2018 | 15000 | 15200 | 14560 | 14960 | 8 | +280.00(+1.91%) |
Nov 21, 2018 | 14680 | 14680 | 14680 | 0 | +1160.00(+8.58%) | |
Nov 20, 2018 | 13840 | 14240 | 13480 | 13520 | 23 | -297.20(-2.15%) |
Nov 19, 2018 | 14160 | 14520 | 13720 | 13817 | 14 | -302.80(-2.14%) |
Nov 16, 2018 | 14000 | 14560 | 14000 | 14120 | 14 | +120.00(+0.86%) |
Nov 15, 2018 | 15000 | 15040 | 13668 | 14000 | 34 | -1080.00(-7.16%) |
Nov 14, 2018 | 15200 | 15400 | 14800 | 15080 | 7 | -120.00(-0.79%) |
Nov 13, 2018 | 14920 | 15540 | 14920 | 15200 | 8 | +120.00(+0.80%) |
Nov 12, 2018 | 15120 | 15200 | 14800 | 15080 | 7 | -40.00(-0.26%) |
Nov 09, 2018 | 15240 | 15360 | 15000 | 15120 | 12 | -240.00(-1.56%) |
Nov 08, 2018 | 15040 | 15560 | 15040 | 15360 | 10 | +320.00(+2.13%) |
Nov 07, 2018 | 15040 | 15280 | 14808 | 15040 | 16 | +40.00(+0.27%) |
Nov 06, 2018 | 14680 | 15440 | 14665 | 15000 | 19 | +520.00(+3.59%) |
Nov 05, 2018 | 14000 | 14840 | 13960 | 14480 | 13 | +480.00(+3.43%) |
Nov 02, 2018 | 13800 | 14200 | 13800 | 14000 | 6 | +160.00(+1.16%) |
Nov 01, 2018 | 13720 | 14273 | 13606 | 13840 | 11 | +400.00(+2.98%) |
Oct 31, 2018 | 14960 | 14960 | 12880 | 13440 | 38 | -560.00(-4.00%) |
Oct 30, 2018 | 14240 | 14560 | 13640 | 14000 | 23 | -360.00(-2.51%) |
Oct 29, 2018 | 14800 | 15108 | 14200 | 14360 | 10 | -400.00(-2.71%) |
Oct 26, 2018 | 14760 | 14960 | 14440 | 14760 | 11 | -40.00(-0.27%) |
Oct 25, 2018 | 14520 | 14960 | 14520 | 14800 | 9 | -40.00(-0.27%) |
Oct 24, 2018 | 14760 | 14960 | 14400 | 14840 | 12 | +240.00(+1.64%) |
Oct 23, 2018 | 14520 | 14920 | 14400 | 14600 | 7 | -560.00(-3.69%) |
Oct 22, 2018 | 14400 | 15480 | 14400 | 15160 | 23 | +880.00(+6.16%) |
Oct 19, 2018 | 13760 | 14280 | 13520 | 14280 | 6 | +400.00(+2.88%) |
Oct 18, 2018 | 14280 | 14280 | 13720 | 13880 | 21 | -440.00(-3.07%) |
Oct 17, 2018 | 14480 | 14880 | 14040 | 14320 | 23 | -160.00(-1.10%) |
Oct 16, 2018 | 14800 | 14920 | 14440 | 14480 | 10 | -400.00(-2.69%) |
Oct 15, 2018 | 14120 | 15000 | 14120 | 14880 | 8 | +440.00(+3.05%) |
Oct 12, 2018 | 14960 | 15320 | 14240 | 14440 | 35 | -440.00(-2.96%) |
Oct 11, 2018 | 15800 | 15800 | 14520 | 14880 | 28 | -920.00(-5.82%) |
Oct 10, 2018 | 15880 | 16000 | 15800 | 15800 | 11 | -120.00(-0.75%) |
Oct 09, 2018 | 16160 | 16160 | 15880 | 15920 | 41 | -120.00(-0.75%) |
Oct 08, 2018 | 16120 | 16200 | 15760 | 16040 | 15 | +0.00(+0.00%) |
Oct 05, 2018 | 16000 | 16280 | 15880 | 16040 | 15 | -40.00(-0.25%) |
Oct 04, 2018 | 15960 | 16200 | 15720 | 16080 | 27 | +160.00(+1.01%) |
Oct 03, 2018 | 16080 | 16203 | 15720 | 15920 | 25 | +40.00(+0.25%) |
Oct 02, 2018 | 15960 | 16680 | 15720 | 15880 | 56 | -40.00(-0.25%) |
Oct 01, 2018 | 15520 | 16000 | 15520 | 15920 | 40 | +400.00(+2.58%) |
Sep 28, 2018 | 15520 | 15960 | 15320 | 15520 | 11 | -40.00(-0.26%) |
Sep 27, 2018 | 15600 | 16360 | 15320 | 15560 | 29 | -80.00(-0.51%) |
Sep 26, 2018 | 15560 | 15882 | 15480 | 15640 | 16 | -40.00(-0.26%) |
Sep 25, 2018 | 15360 | 15960 | 15360 | 15680 | 21 | +320.00(+2.08%) |
Sep 24, 2018 | 15120 | 15960 | 15120 | 15360 | 32 | -80.00(-0.52%) |
Sep 21, 2018 | 15760 | 16200 | 15320 | 15440 | 20 | -160.00(-1.03%) |
Sep 20, 2018 | 14400 | 16440 | 14320 | 15600 | 38 | +1120.00(+7.73%) |
Sep 19, 2018 | 15360 | 15800 | 14240 | 14480 | 38 | -800.00(-5.24%) |
Sep 18, 2018 | 15480 | 15560 | 14680 | 15280 | 30 | -80.00(-0.52%) |
Sep 17, 2018 | 15720 | 16047 | 15014 | 15360 | 21 | +40.00(+0.26%) |
Sep 14, 2018 | 15080 | 15880 | 15080 | 15320 | 33 | +280.00(+1.86%) |
Sep 13, 2018 | 16360 | 16920 | 15040 | 15040 | 125 | -960.00(-6.00%) |
Sep 12, 2018 | 15240 | 16280 | 15040 | 16000 | 75 | +840.00(+5.54%) |
Sep 11, 2018 | 14680 | 15793 | 14614 | 15160 | 49 | +460.00(+3.13%) |
Sep 10, 2018 | 14640 | 15556 | 14320 | 14700 | 80 | +460.00(+3.23%) |
Sep 07, 2018 | 14480 | 14760 | 13680 | 14240 | 31 | -240.00(-1.66%) |
Sep 06, 2018 | 14200 | 14640 | 14000 | 14480 | 22 | +600.00(+4.32%) |
Sep 05, 2018 | 15000 | 15320 | 13640 | 13880 | 81 | -880.00(-5.96%) |