Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 11800 | 12480 | 11800 | 12160 | 21 | +360.00(+3.05%) |
Jul 30, 2018 | 12120 | 12280 | 11720 | 11800 | 26 | -400.00(-3.28%) |
Jul 27, 2018 | 12240 | 12320 | 12000 | 12200 | 44 | +0.00(+0.00%) |
Jul 26, 2018 | 12560 | 12560 | 11680 | 12200 | 50 | -360.00(-2.87%) |
Jul 25, 2018 | 13600 | 13600 | 12400 | 12560 | 94 | -1120.00(-8.19%) |
Jul 24, 2018 | 13640 | 15360 | 13240 | 13680 | 235 | +80.00(+0.59%) |
Jul 23, 2018 | 11800 | 14000 | 11640 | 13600 | 188 | +1200.00(+9.68%) |
Jul 20, 2018 | 12680 | 12894 | 12120 | 12400 | 111 | -280.00(-2.21%) |
Jul 19, 2018 | 13000 | 13292 | 12640 | 12680 | 97 | -680.00(-5.09%) |
Jul 18, 2018 | 13680 | 14187 | 12600 | 13360 | 150 | -760.00(-5.38%) |
Jul 17, 2018 | 13320 | 14400 | 12440 | 14120 | 284 | +800.00(+6.01%) |
Jul 16, 2018 | 17120 | 17840 | 12600 | 13320 | 1,050 | -5160.00(-27.92%) |
Jul 13, 2018 | 15240 | 21480 | 13880 | 18480 | 8,549 | +7520.00(+68.61%) |
Jul 12, 2018 | 11560 | 12280 | 10564 | 10960 | 213 | -492.80(-4.30%) |
Jul 11, 2018 | 10440 | 11800 | 10240 | 11453 | 105 | +1172.80(+11.41%) |
Jul 10, 2018 | 10702 | 10702 | 10160 | 10280 | 16 | -200.00(-1.91%) |
Jul 09, 2018 | 10560 | 10702 | 10560 | 10480 | 15 | +120.00(+1.16%) |
Jul 06, 2018 | 10320 | 10560 | 10200 | 10360 | 8 | -120.00(-1.15%) |
Jul 05, 2018 | 10520 | 10520 | 10320 | 10480 | 4 | -80.00(-0.76%) |
Jul 03, 2018 | 10560 | 10560 | 10560 | 0 | +160.00(+1.54%) | |
Jul 02, 2018 | 10377 | 10560 | 10240 | 10400 | 6 | -40.00(-0.38%) |
Jun 29, 2018 | 10840 | 10840 | 10240 | 10440 | 18 | -400.00(-3.69%) |
Jun 28, 2018 | 11320 | 11320 | 10600 | 10840 | 20 | -520.00(-4.58%) |
Jun 27, 2018 | 11760 | 11760 | 11200 | 11360 | 24 | -440.00(-3.73%) |
Jun 26, 2018 | 11520 | 12200 | 10720 | 11800 | 64 | +240.00(+2.08%) |
Jun 25, 2018 | 11240 | 11756 | 10894 | 11560 | 34 | +120.00(+1.05%) |
Jun 22, 2018 | 10800 | 11440 | 10800 | 11440 | 36 | +440.00(+4.00%) |
Jun 21, 2018 | 10800 | 11600 | 10800 | 11000 | 35 | +120.00(+1.10%) |
Jun 20, 2018 | 10640 | 11156 | 10640 | 10880 | 17 | +200.00(+1.87%) |
Jun 19, 2018 | 10280 | 11000 | 10280 | 10680 | 33 | +240.00(+2.30%) |
Jun 18, 2018 | 10200 | 10640 | 10200 | 10440 | 14 | +160.00(+1.56%) |
Jun 15, 2018 | 10400 | 10240 | 10280 | 10 | +40.00(+0.39%) | |
Jun 14, 2018 | 10400 | 10404 | 10080 | 10240 | 19 | -160.00(-1.54%) |
Jun 13, 2018 | 10480 | 10640 | 10120 | 10400 | 24 | -97.20(-0.93%) |
Jun 12, 2018 | 11080 | 11280 | 10360 | 10497 | 29 | -426.80(-3.91%) |
Jun 11, 2018 | 10800 | 12716 | 10800 | 10924 | 136 | +284.00(+2.67%) |
Jun 08, 2018 | 10200 | 10876 | 10170 | 10640 | 64 | +440.00(+4.31%) |
Jun 07, 2018 | 10280 | 10280 | 10080 | 10200 | 7 | +40.00(+0.39%) |
Jun 06, 2018 | 10040 | 10360 | 9800 | 10160 | 21 | +160.00(+1.60%) |
Jun 05, 2018 | 9960 | 10160 | 9920 | 10000 | 14 | +40.00(+0.40%) |
Jun 04, 2018 | 10080 | 10081 | 9878 | 9960 | 15 | +0.00(+0.00%) |
Jun 01, 2018 | 10240 | 10240 | 9803 | 9960 | 12 | -80.00(-0.80%) |
May 31, 2018 | 9960 | 10720 | 9732 | 10040 | 87 | +160.00(+1.62%) |
May 30, 2018 | 9840 | 9974 | 9600 | 9880 | 6 | +40.00(+0.41%) |
May 29, 2018 | 9960 | 10100 | 9840 | 9840 | 7 | -40.00(-0.40%) |
May 25, 2018 | 9880 | 9880 | 9880 | 0 | +280.40(+2.92%) | |
May 24, 2018 | 9920 | 10190 | 9480 | 9600 | 25 | -320.40(-3.23%) |
May 23, 2018 | 10000 | 10200 | 9800 | 9920 | 16 | -40.00(-0.40%) |
May 22, 2018 | 9960 | 10400 | 9886 | 9960 | 16 | +40.00(+0.40%) |
May 21, 2018 | 10320 | 10356 | 9800 | 9920 | 38 | -200.00(-1.98%) |
May 18, 2018 | 10320 | 10360 | 10120 | 10120 | 13 | -240.00(-2.32%) |
May 17, 2018 | 10320 | 10514 | 10240 | 10360 | 10 | +0.00(+0.00%) |
May 16, 2018 | 10400 | 10446 | 10120 | 10360 | 14 | -40.00(-0.38%) |
May 15, 2018 | 10800 | 10800 | 10240 | 10400 | 16 | -360.00(-3.35%) |
May 14, 2018 | 10240 | 11076 | 10120 | 10760 | 76 | +640.00(+6.32%) |
May 11, 2018 | 9920 | 10516 | 9840 | 10120 | 41 | +120.00(+1.20%) |
May 10, 2018 | 10160 | 10160 | 9800 | 10000 | 25 | -40.00(-0.40%) |
May 09, 2018 | 10000 | 10200 | 9600 | 10040 | 32 | +320.00(+3.29%) |
May 08, 2018 | 9680 | 9880 | 9440 | 9720 | 24 | -120.00(-1.22%) |
May 07, 2018 | 9720 | 10200 | 9480 | 9840 | 33 | +160.00(+1.65%) |
May 04, 2018 | 10000 | 10106 | 9240 | 9680 | 110 | -240.00(-2.42%) |
May 03, 2018 | 12120 | 13200 | 9600 | 9920 | 419 | -500.00(-4.80%) |
May 02, 2018 | 10360 | 10440 | 10200 | 10420 | 27 | +60.00(+0.58%) |