Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2018 | 6860 | 6912 | 6650 | 6740 | 223 | -156.00(-2.26%) |
Oct 31, 2018 | 6724 | 6930 | 6624 | 6896 | 617 | +254.00(+3.82%) |
Oct 30, 2018 | 6814 | 6832 | 6490 | 6642 | 308 | +50.00(+0.76%) |
Oct 29, 2018 | 6418 | 6654 | 6386 | 6592 | 394 | -246.00(-3.60%) |
Oct 26, 2018 | 6522 | 6844 | 6468 | 6838 | 302 | +62.00(+0.91%) |
Oct 25, 2018 | 6818 | 6956 | 6670 | 6776 | 473 | -72.00(-1.05%) |
Oct 24, 2018 | 7092 | 7092 | 6728 | 6848 | 200 | -164.00(-2.34%) |
Oct 23, 2018 | 6920 | 7106 | 6890 | 7012 | 820 | +284.00(+4.22%) |
Oct 22, 2018 | 6810 | 6922 | 6708 | 6728 | 759 | -380.00(-5.35%) |
Oct 19, 2018 | 6960 | 7182 | 6960 | 7108 | 979 | +80.00(+1.14%) |
Oct 18, 2018 | 7180 | 7196 | 6888 | 7028 | 773 | -400.00(-5.39%) |
Oct 17, 2018 | 7286 | 7450 | 7154 | 7428 | 538 | +292.00(+4.09%) |
Oct 16, 2018 | 7158 | 7248 | 7052 | 7136 | 344 | -72.00(-1.00%) |
Oct 15, 2018 | 7098 | 7222 | 7024 | 7208 | 417 | +416.00(+6.12%) |
Oct 12, 2018 | 7044 | 7044 | 6760 | 6792 | 444 | -300.00(-4.23%) |
Oct 11, 2018 | 6946 | 7121 | 6826 | 7092 | 720 | -88.00(-1.23%) |
Oct 10, 2018 | 7430 | 7550 | 7146 | 7180 | 501 | -32.00(-0.44%) |
Oct 09, 2018 | 7170 | 7260 | 7032 | 7212 | 598 | +90.00(+1.26%) |
Oct 08, 2018 | 7018 | 7216 | 7006 | 7122 | 1,145 | +480.00(+7.23%) |
Oct 05, 2018 | 6868 | 6870 | 6474 | 6642 | 1,004 | -142.00(-2.09%) |
Oct 04, 2018 | 7054 | 7058 | 6560 | 6784 | 995 | -276.00(-3.91%) |
Oct 03, 2018 | 6814 | 7106 | 6810 | 7060 | 878 | +382.00(+5.72%) |
Oct 02, 2018 | 6518 | 6828 | 6486 | 6678 | 1,310 | +208.00(+3.21%) |
Oct 01, 2018 | 6280 | 6492 | 6280 | 6470 | 514 | +416.00(+6.87%) |
Sep 28, 2018 | 6066 | 6086 | 5946 | 6054 | 248 | -198.00(-3.17%) |
Sep 27, 2018 | 6064 | 6470 | 6060 | 6252 | 563 | +296.00(+4.97%) |
Sep 26, 2018 | 6218 | 6288 | 5910 | 5956 | 726 | -288.00(-4.61%) |
Sep 25, 2018 | 6156 | 6290 | 6154 | 6244 | 496 | +66.00(+1.07%) |
Sep 24, 2018 | 6002 | 6190 | 6002 | 6178 | 641 | +220.00(+3.69%) |
Sep 21, 2018 | 5902 | 5970 | 5894 | 5958 | 757 | +116.00(+1.99%) |
Sep 20, 2018 | 5668 | 5935 | 5584 | 5842 | 514 | +282.00(+5.07%) |
Sep 19, 2018 | 5638 | 5672 | 5558 | 5560 | 270 | -34.00(-0.61%) |
Sep 18, 2018 | 5268 | 5650 | 5268 | 5594 | 942 | +392.00(+7.54%) |
Sep 17, 2018 | 5170 | 5260 | 5160 | 5202 | 300 | +102.00(+2.00%) |
Sep 14, 2018 | 5178 | 5180 | 5092 | 5100 | 594 | -174.00(-3.30%) |
Sep 13, 2018 | 5402 | 5428 | 5268 | 5274 | 216 | -80.00(-1.49%) |
Sep 12, 2018 | 5464 | 5490 | 5340 | 5354 | 269 | -34.00(-0.63%) |
Sep 11, 2018 | 5280 | 5412 | 5240 | 5388 | 337 | +70.00(+1.32%) |
Sep 10, 2018 | 5160 | 5345 | 5154 | 5318 | 265 | +64.00(+1.22%) |
Sep 07, 2018 | 5216 | 5260 | 5200 | 5254 | 272 | -18.00(-0.34%) |
Sep 06, 2018 | 5313 | 5328 | 5224 | 5272 | 225 | -64.00(-1.20%) |
Sep 05, 2018 | 5436 | 5452 | 5300 | 5336 | 249 | -84.00(-1.55%) |