Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 4383 | 4536 | 4095 | 4402 | 662 | -7.88(-0.18%) |
Mar 28, 2019 | 4882 | 5828 | 4095 | 4410 | 1,762 | -31.50(-0.71%) |
Mar 27, 2019 | 3704 | 5166 | 3704 | 4442 | 1,379 | +661.50(+17.50%) |
Mar 26, 2019 | 4252 | 4410 | 3465 | 3780 | 884 | -472.50(-11.11%) |
Mar 25, 2019 | 5198 | 5355 | 4095 | 4252 | 788 | -992.25(-18.92%) |
Mar 22, 2019 | 5355 | 6127 | 4851 | 5245 | 1,815 | +119.70(+2.34%) |
Mar 21, 2019 | 4851 | 5355 | 3938 | 5125 | 1,307 | +85.05(+1.69%) |
Mar 20, 2019 | 6772 | 6772 | 4882 | 5040 | 1,795 | -472.50(-8.57%) |
Mar 19, 2019 | 6930 | 7402 | 4725 | 5512 | 2,349 | -1890.00(-25.53%) |
Mar 18, 2019 | 2520 | 8190 | 2520 | 7402 | 4,253 | +4899.83(+195.78%) |
Mar 15, 2019 | 2520 | 2662 | 2441 | 2503 | 107 | +6.29(+0.25%) |
Mar 14, 2019 | 2520 | 2605 | 2362 | 2496 | 142 | -110.24(-4.23%) |
Mar 13, 2019 | 2733 | 2733 | 2520 | 2607 | 146 | -47.26(-1.78%) |
Mar 12, 2019 | 2992 | 2992 | 2545 | 2654 | 150 | -248.85(-8.57%) |
Mar 11, 2019 | 2520 | 2992 | 2362 | 2903 | 264 | +620.56(+27.19%) |
Mar 08, 2019 | 2347 | 2356 | 2205 | 2282 | 74 | -80.33(-3.40%) |
Mar 07, 2019 | 2678 | 2678 | 2205 | 2362 | 147 | -228.38(-8.81%) |
Mar 06, 2019 | 2693 | 2802 | 2520 | 2591 | 90 | -86.62(-3.24%) |
Mar 05, 2019 | 2678 | 2835 | 2678 | 2678 | 67 | -78.75(-2.86%) |
Mar 04, 2019 | 2977 | 2977 | 2678 | 2756 | 104 | -78.75(-2.78%) |
Mar 01, 2019 | 2835 | 2835 | 2678 | 2835 | 85 | +157.50(+5.88%) |
Feb 28, 2019 | 3150 | 3150 | 2520 | 2678 | 117 | -315.00(-10.53%) |
Feb 27, 2019 | 3622 | 3622 | 2835 | 2992 | 246 | -141.75(-4.52%) |
Feb 26, 2019 | 3434 | 3544 | 3073 | 3134 | 90 | -409.50(-11.56%) |
Feb 25, 2019 | 3512 | 3605 | 3434 | 3544 | 40 | +0.00(+0.00%) |
Feb 22, 2019 | 3528 | 3607 | 3528 | 3544 | 26 | -63.00(-1.75%) |
Feb 21, 2019 | 3596 | 3622 | 3542 | 3607 | 28 | +15.75(+0.44%) |
Feb 20, 2019 | 3607 | 3780 | 3544 | 3591 | 31 | -189.00(-5.00%) |
Feb 19, 2019 | 3780 | 3782 | 3624 | 3780 | 40 | +0.00(+0.00%) |
Feb 15, 2019 | 3622 | 3780 | 3622 | 3780 | 24 | +0.00(+0.00%) |
Feb 14, 2019 | 3622 | 3780 | 3622 | 3780 | 22 | +0.00(+0.00%) |
Feb 13, 2019 | 3780 | 3780 | 3624 | 3780 | 23 | +78.75(+2.13%) |
Feb 12, 2019 | 3922 | 3938 | 3607 | 3701 | 30 | -129.15(-3.37%) |
Feb 11, 2019 | 3700 | 3938 | 3512 | 3830 | 23 | +365.40(+10.55%) |
Feb 08, 2019 | 3938 | 3938 | 3465 | 3465 | 10 | -389.02(-10.09%) |
Feb 07, 2019 | 3922 | 3938 | 3812 | 3854 | 9 | -83.48(-2.12%) |
Feb 06, 2019 | 4095 | 4095 | 3780 | 3938 | 9 | -63.00(-1.57%) |
Feb 05, 2019 | 4093 | 4093 | 3938 | 4000 | 7 | -15.75(-0.39%) |
Feb 04, 2019 | 3796 | 4095 | 3796 | 4016 | 9 | +0.00(+0.00%) |
Feb 01, 2019 | 3969 | 4095 | 3922 | 4016 | 10 | +78.75(+2.00%) |
Jan 31, 2019 | 3938 | 4095 | 3938 | 3938 | 12 | -94.50(-2.34%) |
Jan 30, 2019 | 3938 | 4032 | 3938 | 4032 | 14 | -63.00(-1.54%) |
Jan 29, 2019 | 4095 | 4205 | 3953 | 4095 | 11 | -78.75(-1.89%) |
Jan 28, 2019 | 4252 | 4252 | 3975 | 4174 | 11 | -78.75(-1.85%) |
Jan 25, 2019 | 4095 | 4252 | 3938 | 4252 | 17 | +215.77(+5.35%) |
Jan 24, 2019 | 3780 | 4290 | 3717 | 4037 | 30 | +103.96(+2.64%) |
Jan 23, 2019 | 4016 | 4016 | 3646 | 3933 | 29 | +26.77(+0.69%) |
Jan 22, 2019 | 4465 | 4527 | 3874 | 3906 | 39 | -346.50(-8.15%) |
Jan 18, 2019 | 4095 | 4882 | 4095 | 4252 | 126 | +157.50(+3.85%) |
Jan 17, 2019 | 4252 | 4473 | 4095 | 4095 | 14 | -110.25(-2.62%) |
Jan 16, 2019 | 4252 | 4252 | 4076 | 4205 | 24 | +15.75(+0.38%) |
Jan 15, 2019 | 4126 | 4252 | 3985 | 4190 | 22 | -173.25(-3.97%) |
Jan 14, 2019 | 4410 | 4568 | 3985 | 4363 | 18 | -47.25(-1.07%) |
Jan 11, 2019 | 4725 | 4804 | 4331 | 4410 | 26 | +116.55(+2.71%) |
Jan 10, 2019 | 4936 | 5256 | 4252 | 4293 | 89 | -888.30(-17.14%) |
Jan 09, 2019 | 5198 | 5512 | 4961 | 5182 | 46 | -252.00(-4.64%) |
Jan 08, 2019 | 5386 | 5512 | 4977 | 5434 | 31 | -195.30(-3.47%) |
Jan 07, 2019 | 5670 | 6142 | 4882 | 5629 | 88 | +746.55(+15.29%) |
Jan 04, 2019 | 4252 | 5040 | 4252 | 4882 | 31 | +157.50(+3.33%) |
Jan 03, 2019 | 4568 | 4725 | 3938 | 4725 | 25 | +472.50(+11.11%) |