Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 6160 | 6240 | 6048 | 6120 | 20 | +0.00(+0.00%) |
Feb 27, 2019 | 6400 | 6640 | 6040 | 6120 | 31 | -280.00(-4.38%) |
Feb 26, 2019 | 6720 | 6720 | 6280 | 6400 | 27 | -320.00(-4.76%) |
Feb 25, 2019 | 6440 | 6720 | 6440 | 6720 | 11 | +240.00(+3.70%) |
Feb 22, 2019 | 6720 | 6800 | 6400 | 6480 | 45 | -280.00(-4.14%) |
Feb 21, 2019 | 6800 | 6960 | 6480 | 6760 | 52 | +40.00(+0.60%) |
Feb 20, 2019 | 6400 | 7000 | 6280 | 6720 | 92 | +440.00(+7.01%) |
Feb 19, 2019 | 6120 | 6360 | 6000 | 6280 | 32 | +160.00(+2.61%) |
Feb 15, 2019 | 6320 | 6360 | 6120 | 6120 | 21 | -200.00(-3.16%) |
Feb 14, 2019 | 6600 | 6630 | 6040 | 6320 | 61 | -200.00(-3.07%) |
Feb 13, 2019 | 5480 | 6680 | 5400 | 6520 | 196 | +1120.00(+20.74%) |
Feb 12, 2019 | 5360 | 5480 | 5200 | 5400 | 31 | +160.00(+3.05%) |
Feb 11, 2019 | 5320 | 5480 | 5240 | 5240 | 21 | +0.00(+0.00%) |
Feb 08, 2019 | 5200 | 5320 | 5200 | 5240 | 12 | +40.00(+0.77%) |
Feb 07, 2019 | 5200 | 5360 | 5120 | 5200 | 20 | +0.00(+0.00%) |
Feb 06, 2019 | 5160 | 5200 | 5080 | 5200 | 20 | +40.00(+0.78%) |
Feb 05, 2019 | 5200 | 5200 | 4920 | 5160 | 43 | +0.00(+0.00%) |
Feb 04, 2019 | 5360 | 5560 | 5000 | 5160 | 43 | -240.00(-4.44%) |
Feb 01, 2019 | 5280 | 5400 | 5280 | 5400 | 28 | +120.00(+2.27%) |
Jan 31, 2019 | 5360 | 5440 | 5200 | 5280 | 54 | +0.00(+0.00%) |
Jan 30, 2019 | 5360 | 5360 | 5200 | 5280 | 24 | +40.00(+0.76%) |
Jan 29, 2019 | 5120 | 5840 | 5016 | 5240 | 149 | +80.00(+1.55%) |
Jan 28, 2019 | 5160 | 5160 | 4920 | 5160 | 22 | +40.00(+0.78%) |
Jan 25, 2019 | 4840 | 5320 | 4640 | 5120 | 97 | +320.00(+6.67%) |
Jan 24, 2019 | 4960 | 5000 | 4560 | 4800 | 91 | -200.00(-4.00%) |
Jan 23, 2019 | 4920 | 5240 | 4920 | 5000 | 47 | +40.00(+0.81%) |
Jan 22, 2019 | 5440 | 5480 | 4920 | 4960 | 110 | -400.00(-7.46%) |
Jan 18, 2019 | 5720 | 5880 | 5360 | 5360 | 73 | -360.00(-6.29%) |
Jan 17, 2019 | 5240 | 5840 | 5240 | 5720 | 125 | +520.00(+10.00%) |
Jan 16, 2019 | 5520 | 5680 | 5000 | 5200 | 99 | -240.00(-4.41%) |
Jan 15, 2019 | 6040 | 6230 | 5240 | 5440 | 148 | -620.00(-10.23%) |
Jan 14, 2019 | 6320 | 6400 | 6000 | 6060 | 114 | -340.00(-5.31%) |
Jan 11, 2019 | 7360 | 7400 | 6080 | 6400 | 505 | -440.00(-6.43%) |
Jan 10, 2019 | 6520 | 7080 | 6360 | 6840 | 288 | +360.00(+5.56%) |
Jan 09, 2019 | 6640 | 6800 | 6360 | 6480 | 108 | -120.00(-1.82%) |
Jan 08, 2019 | 7160 | 7160 | 6400 | 6600 | 117 | -360.00(-5.17%) |
Jan 07, 2019 | 6560 | 7200 | 6160 | 6960 | 315 | +560.00(+8.75%) |
Jan 04, 2019 | 6280 | 7000 | 6280 | 6400 | 158 | +160.00(+2.56%) |
Jan 03, 2019 | 6760 | 6760 | 6040 | 6240 | 114 | -480.00(-7.14%) |
Jan 02, 2019 | 6960 | 7160 | 6720 | 6720 | 63 | -360.00(-5.08%) |
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%) |