Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 6400 | 7160 | 6080 | 7080 | 122 | +840.00(+13.46%) |
Dec 28, 2018 | 7080 | 7320 | 5840 | 6240 | 117 | -760.00(-10.86%) |
Dec 27, 2018 | 7480 | 8000 | 7000 | 7000 | 367 | -480.00(-6.42%) |
Dec 26, 2018 | 7160 | 7640 | 6960 | 7480 | 27 | +720.00(+10.65%) |
Dec 24, 2018 | 7840 | 7960 | 6720 | 6760 | 27 | -1000.00(-12.89%) |
Dec 21, 2018 | 7880 | 8200 | 7680 | 7760 | 28 | -320.00(-3.96%) |
Dec 20, 2018 | 8200 | 8320 | 7880 | 8080 | 33 | -240.00(-2.88%) |
Dec 19, 2018 | 8800 | 8800 | 8280 | 8320 | 19 | -460.00(-5.24%) |
Dec 18, 2018 | 9000 | 9080 | 8680 | 8780 | 33 | -160.00(-1.79%) |
Dec 17, 2018 | 9680 | 9680 | 8800 | 8940 | 50 | -620.00(-6.49%) |
Dec 14, 2018 | 9440 | 9720 | 9240 | 9560 | 39 | +160.00(+1.70%) |
Dec 13, 2018 | 9320 | 9520 | 9000 | 9400 | 12 | +40.00(+0.43%) |
Dec 12, 2018 | 9320 | 9560 | 9040 | 9360 | 31 | +240.00(+2.63%) |
Dec 11, 2018 | 10080 | 10080 | 8840 | 9120 | 72 | -760.00(-7.69%) |
Dec 10, 2018 | 10280 | 10400 | 8800 | 9880 | 170 | +400.00(+4.22%) |
Dec 07, 2018 | 9600 | 10000 | 9200 | 9480 | 46 | -320.00(-3.27%) |
Dec 06, 2018 | 10600 | 10640 | 9000 | 9800 | 63 | -720.00(-6.84%) |
Dec 04, 2018 | 10600 | 10720 | 10040 | 10520 | 65 | +40.00(+0.38%) |
Dec 03, 2018 | 11440 | 11440 | 10200 | 10480 | 106 | -600.00(-5.42%) |
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%) |