Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 6700 | 6749 | 6210 | 6480 | 23 | -225.00(-3.36%) |
Nov 29, 2017 | 7470 | 7649 | 6660 | 6705 | 91 | -719.10(-9.69%) |
Nov 28, 2017 | 6300 | 7528 | 6030 | 7424 | 100 | +1484.10(+24.98%) |
Nov 27, 2017 | 5594 | 6210 | 5490 | 5940 | 37 | +267.30(+4.71%) |
Nov 24, 2017 | 5546 | 6119 | 5491 | 5673 | 11 | +117.90(+2.12%) |
Nov 22, 2017 | 5670 | 5761 | 5401 | 5555 | 23 | -116.10(-2.05%) |
Nov 21, 2017 | 5630 | 5939 | 5580 | 5671 | 28 | -84.60(-1.47%) |
Nov 20, 2017 | 5999 | 5999 | 5580 | 5756 | 43 | -450.90(-7.27%) |
Nov 17, 2017 | 6102 | 6210 | 5760 | 6206 | 25 | +103.50(+1.70%) |
Nov 16, 2017 | 5699 | 6120 | 5492 | 6103 | 35 | +506.70(+9.05%) |
Nov 15, 2017 | 5760 | 5788 | 5400 | 5596 | 27 | -145.80(-2.54%) |
Nov 14, 2017 | 6120 | 6129 | 5670 | 5742 | 43 | -63.00(-1.09%) |
Nov 13, 2017 | 6893 | 6894 | 5760 | 5805 | 131 | -1089.90(-15.81%) |
Nov 10, 2017 | 7200 | 7200 | 6660 | 6895 | 139 | -1475.10(-17.62%) |
Nov 09, 2017 | 7830 | 8550 | 7515 | 8370 | 50 | +675.00(+8.77%) |
Nov 08, 2017 | 8010 | 8010 | 7470 | 7695 | 15 | -46.80(-0.60%) |
Nov 07, 2017 | 7825 | 7920 | 7470 | 7742 | 25 | -172.80(-2.18%) |
Nov 06, 2017 | 8010 | 8550 | 7741 | 7915 | 41 | -95.40(-1.19%) |
Nov 03, 2017 | 7200 | 8280 | 7200 | 8010 | 37 | +809.10(+11.24%) |
Nov 02, 2017 | 7650 | 7650 | 6946 | 7201 | 55 | -359.10(-4.75%) |
Nov 01, 2017 | 7920 | 7920 | 7470 | 7560 | 37 | -360.90(-4.56%) |
Oct 31, 2017 | 7920 | 8100 | 7740 | 7921 | 19 | +180.90(+2.34%) |
Oct 30, 2017 | 8550 | 8595 | 7650 | 7740 | 61 | -990.00(-11.34%) |
Oct 27, 2017 | 8370 | 8819 | 8280 | 8730 | 37 | +0.00(+0.00%) |
Oct 26, 2017 | 9180 | 9450 | 8460 | 8730 | 45 | -548.10(-5.91%) |
Oct 25, 2017 | 9630 | 9720 | 9090 | 9278 | 28 | -351.00(-3.65%) |
Oct 24, 2017 | 9090 | 9720 | 9090 | 9629 | 52 | +539.10(+5.93%) |
Oct 23, 2017 | 9450 | 9720 | 9090 | 9090 | 21 | -540.00(-5.61%) |
Oct 20, 2017 | 9810 | 9981 | 9360 | 9630 | 37 | -360.00(-3.60%) |
Oct 19, 2017 | 10350 | 10350 | 9900 | 9990 | 42 | -360.00(-3.48%) |
Oct 18, 2017 | 10620 | 10800 | 10170 | 10350 | 39 | -360.00(-3.36%) |
Oct 17, 2017 | 11070 | 11070 | 10449 | 10710 | 36 | -360.00(-3.25%) |
Oct 16, 2017 | 11160 | 11250 | 10800 | 11070 | 28 | -270.00(-2.38%) |
Oct 13, 2017 | 11250 | 11880 | 11070 | 11340 | 28 | +0.00(+0.00%) |
Oct 12, 2017 | 11430 | 11752 | 11160 | 11340 | 19 | +0.00(+0.00%) |
Oct 11, 2017 | 11070 | 11430 | 11070 | 11340 | 14 | +360.00(+3.28%) |
Oct 10, 2017 | 10980 | 11430 | 10980 | 10980 | 17 | -90.00(-0.81%) |
Oct 09, 2017 | 11610 | 11610 | 10890 | 11070 | 38 | -540.00(-4.65%) |
Oct 06, 2017 | 11700 | 11880 | 11349 | 11610 | 21 | +0.00(+0.00%) |
Oct 05, 2017 | 11070 | 11959 | 11070 | 11610 | 39 | +630.00(+5.74%) |
Oct 04, 2017 | 11070 | 11392 | 10710 | 10980 | 17 | -90.00(-0.81%) |
Oct 03, 2017 | 11160 | 12150 | 10980 | 11070 | 60 | -90.00(-0.81%) |
Oct 02, 2017 | 10980 | 11250 | 10533 | 11160 | 14 | +90.00(+0.81%) |
Sep 29, 2017 | 10890 | 11475 | 10710 | 11070 | 22 | +234.00(+2.16%) |
Sep 28, 2017 | 10620 | 11070 | 10359 | 10836 | 25 | +216.00(+2.03%) |
Sep 27, 2017 | 10800 | 11159 | 10620 | 10620 | 17 | -270.00(-2.48%) |
Sep 26, 2017 | 10980 | 11461 | 10800 | 10890 | 29 | -180.00(-1.63%) |
Sep 25, 2017 | 11250 | 11520 | 10980 | 11070 | 9 | -90.00(-0.81%) |
Sep 22, 2017 | 11070 | 11318 | 10890 | 11160 | 14 | +180.00(+1.64%) |
Sep 21, 2017 | 10980 | 11160 | 10980 | 10980 | 13 | -270.00(-2.40%) |
Sep 20, 2017 | 11367 | 11070 | 11250 | 19 | -90.00(-0.79%) | |
Sep 19, 2017 | 11520 | 11699 | 11160 | 11340 | 22 | -180.00(-1.56%) |
Sep 18, 2017 | 11700 | 11970 | 11520 | 11520 | 23 | -180.00(-1.54%) |
Sep 15, 2017 | 11700 | 12330 | 11700 | 11700 | 46 | -90.00(-0.76%) |
Sep 14, 2017 | 11790 | 12285 | 11790 | 11790 | 34 | +0.00(+0.00%) |
Sep 13, 2017 | 11970 | 12240 | 11340 | 11790 | 44 | -360.00(-2.96%) |
Sep 12, 2017 | 12420 | 12771 | 11610 | 12150 | 27 | -360.00(-2.88%) |
Sep 11, 2017 | 12870 | 13230 | 11880 | 12510 | 37 | -180.00(-1.42%) |
Sep 08, 2017 | 11880 | 12870 | 11819 | 12690 | 64 | +810.00(+6.82%) |
Sep 07, 2017 | 11700 | 11880 | 11520 | 11880 | 21 | +180.00(+1.54%) |
Sep 06, 2017 | 11700 | 12211 | 11520 | 11700 | 34 | -90.00(-0.76%) |
Sep 05, 2017 | 11700 | 11880 | 10980 | 11790 | 36 | +90.00(+0.77%) |