Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2018 | 11200 | 11880 | 10244 | 10360 | 143 | -600.00(-5.47%) |
Apr 30, 2018 | 10600 | 11840 | 10400 | 10960 | 95 | +600.00(+5.79%) |
Apr 27, 2018 | 10840 | 10988 | 10200 | 10360 | 71 | -440.00(-4.07%) |
Apr 26, 2018 | 11320 | 11600 | 10760 | 10800 | 20 | -520.00(-4.59%) |
Apr 25, 2018 | 11080 | 11520 | 10280 | 11320 | 38 | +120.00(+1.07%) |
Apr 24, 2018 | 12520 | 12800 | 10920 | 11200 | 36 | -1120.00(-9.09%) |
Apr 23, 2018 | 12800 | 12800 | 12320 | 12320 | 9 | -400.00(-3.14%) |
Apr 20, 2018 | 12360 | 13512 | 12260 | 12720 | 48 | +320.00(+2.58%) |
Apr 19, 2018 | 12320 | 12760 | 12080 | 12400 | 19 | +80.00(+0.65%) |
Apr 18, 2018 | 12680 | 12960 | 12280 | 12320 | 35 | -440.00(-3.45%) |
Apr 17, 2018 | 12800 | 12960 | 12000 | 12760 | 40 | +80.00(+0.63%) |
Apr 16, 2018 | 14360 | 14360 | 12600 | 12680 | 46 | -40.00(-0.31%) |
Apr 13, 2018 | 13800 | 14400 | 12160 | 12720 | 142 | -2080.00(-14.05%) |
Apr 12, 2018 | 14360 | 16560 | 14040 | 14800 | 197 | +360.00(+2.49%) |
Apr 11, 2018 | 12440 | 14600 | 11800 | 14440 | 126 | +1920.40(+15.34%) |
Apr 10, 2018 | 11120 | 13280 | 10995 | 12520 | 113 | +1759.60(+16.35%) |
Apr 09, 2018 | 10800 | 11020 | 10600 | 10760 | 23 | +40.00(+0.37%) |
Apr 06, 2018 | 10440 | 10760 | 10400 | 10720 | 22 | +120.00(+1.13%) |
Apr 05, 2018 | 10920 | 10920 | 10400 | 10600 | 47 | -280.00(-2.57%) |
Apr 04, 2018 | 11200 | 11720 | 10760 | 10880 | 33 | -440.00(-3.89%) |
Apr 03, 2018 | 11320 | 11600 | 11200 | 11320 | 40 | -280.00(-2.41%) |
Apr 02, 2018 | 11400 | 11921 | 11240 | 11600 | 17 | +200.00(+1.75%) |
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%) |