Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 11400 | 11400 | 11400 | 0 | -120.00(-1.04%) | |
Mar 28, 2018 | 11920 | 11920 | 11320 | 11520 | 30 | -400.00(-3.36%) |
Mar 27, 2018 | 11440 | 14238 | 11400 | 11920 | 357 | +680.00(+6.05%) |
Mar 26, 2018 | 11720 | 11800 | 11134 | 11240 | 21 | -80.00(-0.71%) |
Mar 23, 2018 | 12000 | 12037 | 11240 | 11320 | 46 | -760.00(-6.29%) |
Mar 22, 2018 | 12160 | 12160 | 11860 | 12080 | 24 | -120.00(-0.98%) |
Mar 21, 2018 | 12640 | 12680 | 12040 | 12200 | 23 | -520.00(-4.09%) |
Mar 20, 2018 | 13560 | 13560 | 12440 | 12720 | 39 | -160.00(-1.24%) |
Mar 19, 2018 | 12080 | 13400 | 12000 | 12880 | 58 | +480.00(+3.87%) |
Mar 16, 2018 | 14000 | 14000 | 11520 | 12400 | 127 | -1720.00(-12.18%) |
Mar 15, 2018 | 15640 | 15640 | 13960 | 14120 | 90 | -1040.00(-6.86%) |
Mar 14, 2018 | 15600 | 15800 | 14600 | 15160 | 82 | -40.00(-0.26%) |
Mar 13, 2018 | 15440 | 16396 | 14880 | 15200 | 135 | +280.00(+1.88%) |
Mar 12, 2018 | 18200 | 18760 | 14440 | 14920 | 632 | -3560.00(-19.26%) |
Mar 09, 2018 | 16800 | 25400 | 16800 | 18480 | 4,755 | +3280.00(+21.58%) |
Mar 08, 2018 | 16000 | 18278 | 14524 | 15200 | 752 | -1880.00(-11.01%) |
Mar 07, 2018 | 17200 | 17080 | 2,317 | +6800.00(+66.15%) | ||
Mar 06, 2018 | 10600 | 10600 | 10040 | 10280 | 4 | +44.00(+0.43%) |
Mar 05, 2018 | 10480 | 10939 | 10040 | 10236 | 6 | -244.00(-2.33%) |
Mar 02, 2018 | 9240 | 11223 | 9240 | 10480 | 30 | +1280.00(+13.91%) |
Mar 01, 2018 | 9760 | 10480 | 8800 | 9200 | 12 | -560.00(-5.74%) |
Feb 28, 2018 | 10040 | 10200 | 9732 | 9760 | 5 | -480.00(-4.69%) |
Feb 27, 2018 | 10480 | 10851 | 10240 | 10240 | 3 | -159.60(-1.53%) |
Feb 26, 2018 | 10360 | 10518 | 10084 | 10400 | 2 | +39.60(+0.38%) |
Feb 23, 2018 | 10280 | 10480 | 10204 | 10360 | 4 | +140.00(+1.37%) |
Feb 22, 2018 | 10240 | 10412 | 10200 | 10220 | 2 | +140.00(+1.39%) |
Feb 21, 2018 | 10181 | 10276 | 10080 | 10080 | 0 | -80.00(-0.79%) |
Feb 20, 2018 | 10040 | 10600 | 10040 | 10160 | 3 | -80.00(-0.78%) |
Feb 16, 2018 | 10240 | 10240 | 10240 | 0 | -160.00(-1.54%) | |
Feb 15, 2018 | 10520 | 10753 | 10240 | 10400 | 7 | +0.00(+0.00%) |
Feb 14, 2018 | 10560 | 11080 | 10360 | 10400 | 10 | -278.40(-2.61%) |
Feb 13, 2018 | 10360 | 11880 | 10360 | 10678 | 4 | +358.40(+3.47%) |
Feb 12, 2018 | 11149 | 11923 | 10280 | 10320 | 13 | -920.00(-8.19%) |
Feb 09, 2018 | 11680 | 12429 | 11040 | 11240 | 12 | -120.00(-1.06%) |
Feb 08, 2018 | 12360 | 12360 | 11360 | 11360 | 7 | -999.60(-8.09%) |
Feb 07, 2018 | 12280 | 12480 | 12280 | 12360 | 11 | +359.60(+3.00%) |
Feb 06, 2018 | 10600 | 12120 | 10275 | 12000 | 20 | +942.00(+8.52%) |
Feb 05, 2018 | 11720 | 11876 | 10880 | 11058 | 9 | -1022.00(-8.46%) |
Feb 02, 2018 | 12000 | 12538 | 12000 | 12080 | 11 | +280.00(+2.37%) |
Feb 01, 2018 | 12520 | 12893 | 11544 | 11800 | 17 | -960.00(-7.52%) |
Jan 31, 2018 | 13400 | 14000 | 12520 | 12760 | 9 | -480.00(-3.63%) |
Jan 30, 2018 | 13600 | 13600 | 13400 | 13240 | 8 | -240.00(-1.78%) |
Jan 29, 2018 | 13400 | 13507 | 12600 | 13480 | 12 | +80.00(+0.60%) |
Jan 26, 2018 | 14160 | 14369 | 13120 | 13400 | 10 | -320.00(-2.33%) |
Jan 25, 2018 | 13480 | 14400 | 12640 | 13720 | 35 | +200.00(+1.48%) |
Jan 24, 2018 | 14840 | 15324 | 13160 | 13520 | 32 | -1240.00(-8.40%) |
Jan 23, 2018 | 17400 | 17440 | 14600 | 14760 | 51 | -1600.00(-9.78%) |
Jan 22, 2018 | 15840 | 16800 | 14800 | 16360 | 88 | +1040.00(+6.79%) |
Jan 19, 2018 | 13360 | 15400 | 13000 | 15320 | 42 | +1760.00(+12.98%) |
Jan 18, 2018 | 13444 | 14200 | 13444 | 13560 | 13 | +160.00(+1.19%) |
Jan 17, 2018 | 13360 | 13600 | 12640 | 13400 | 21 | +360.00(+2.76%) |
Jan 16, 2018 | 13960 | 14560 | 12850 | 13040 | 15 | -440.00(-3.26%) |
Jan 12, 2018 | 13480 | 13480 | 13480 | 0 | +320.00(+2.43%) | |
Jan 11, 2018 | 13280 | 13720 | 12600 | 13160 | 15 | -40.00(-0.30%) |
Jan 10, 2018 | 13160 | 13200 | 19 | -798.80(-5.71%) | ||
Jan 09, 2018 | 12600 | 14680 | 12360 | 13999 | 64 | +1518.80(+12.17%) |
Jan 08, 2018 | 12520 | 13066 | 12320 | 12480 | 6 | +40.00(+0.32%) |
Jan 05, 2018 | 12640 | 12800 | 12195 | 12440 | 10 | -160.00(-1.27%) |
Jan 04, 2018 | 12480 | 12799 | 12303 | 12600 | 9 | +120.00(+0.96%) |
Jan 03, 2018 | 12800 | 13164 | 12208 | 12480 | 34 | -240.00(-1.89%) |