Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 3528 | 3654 | 3386 | 3607 | 16 | -94.50(-2.55%) |
Dec 28, 2018 | 3544 | 3859 | 3308 | 3701 | 16 | +236.25(+6.82%) |
Dec 27, 2018 | 3938 | 3938 | 3229 | 3465 | 22 | +409.50(+13.40%) |
Dec 26, 2018 | 2930 | 3150 | 2835 | 3056 | 20 | +220.50(+7.78%) |
Dec 24, 2018 | 2835 | 3118 | 1811 | 2835 | 29 | -157.50(-5.26%) |
Dec 21, 2018 | 3622 | 3622 | 2992 | 2992 | 47 | -472.50(-13.64%) |
Dec 20, 2018 | 3622 | 3622 | 3150 | 3465 | 19 | +0.00(+0.00%) |
Dec 19, 2018 | 3938 | 4095 | 3150 | 3465 | 56 | -315.00(-8.33%) |
Dec 18, 2018 | 4882 | 4882 | 3622 | 3780 | 84 | -787.50(-17.24%) |
Dec 17, 2018 | 5040 | 5198 | 4410 | 4568 | 17 | -315.00(-6.45%) |
Dec 14, 2018 | 5198 | 5355 | 4725 | 4882 | 12 | -204.75(-4.02%) |
Dec 13, 2018 | 5111 | 5355 | 4774 | 5087 | 4 | -110.25(-2.12%) |
Dec 12, 2018 | 4882 | 5198 | 4725 | 5198 | 17 | +472.50(+10.00%) |
Dec 11, 2018 | 5198 | 5512 | 4410 | 4725 | 36 | -439.42(-8.51%) |
Dec 10, 2018 | 5670 | 5686 | 4879 | 5164 | 26 | -521.33(-9.17%) |
Dec 07, 2018 | 6221 | 6221 | 5686 | 5686 | 18 | -77.18(-1.34%) |
Dec 06, 2018 | 6851 | 6851 | 5177 | 5763 | 64 | -1009.57(-14.91%) |
Dec 04, 2018 | 6930 | 7245 | 6615 | 6772 | 23 | -283.50(-4.02%) |
Dec 03, 2018 | 7088 | 7384 | 6946 | 7056 | 21 | -31.50(-0.44%) |
Nov 30, 2018 | 6772 | 7245 | 6772 | 7088 | 23 | +223.65(+3.26%) |
Nov 29, 2018 | 6694 | 7166 | 6694 | 6864 | 12 | -66.15(-0.95%) |
Nov 28, 2018 | 7088 | 7091 | 6772 | 6930 | 6 | -157.50(-2.22%) |
Nov 27, 2018 | 7088 | 7088 | 6772 | 7088 | 10 | +157.50(+2.27%) |
Nov 26, 2018 | 6930 | 7245 | 6772 | 6930 | 11 | +0.00(+0.00%) |
Nov 23, 2018 | 6772 | 7088 | 6772 | 6930 | 3 | -157.50(-2.22%) |
Nov 21, 2018 | 7088 | 7088 | 7088 | 0 | +157.50(+2.27%) | |
Nov 20, 2018 | 6615 | 6930 | 6615 | 6930 | 11 | +157.50(+2.33%) |
Nov 19, 2018 | 6851 | 7036 | 6615 | 6772 | 13 | -315.00(-4.44%) |
Nov 16, 2018 | 6930 | 7245 | 6772 | 7088 | 10 | +0.00(+0.00%) |
Nov 15, 2018 | 7371 | 7371 | 6930 | 7088 | 37 | -315.00(-4.26%) |
Nov 14, 2018 | 7560 | 7718 | 6930 | 7402 | 20 | +0.00(+0.00%) |
Nov 13, 2018 | 6930 | 7560 | 6930 | 7402 | 26 | +315.00(+4.44%) |
Nov 12, 2018 | 7402 | 7402 | 6772 | 7088 | 22 | -236.25(-3.23%) |
Nov 09, 2018 | 8190 | 8348 | 6993 | 7324 | 44 | -787.50(-9.71%) |
Nov 08, 2018 | 7407 | 8348 | 7407 | 8111 | 163 | +393.75(+5.10%) |
Nov 07, 2018 | 7402 | 7718 | 7245 | 7718 | 15 | +346.50(+4.70%) |
Nov 06, 2018 | 7528 | 7560 | 7135 | 7371 | 15 | -154.35(-2.05%) |
Nov 05, 2018 | 7276 | 7875 | 7245 | 7525 | 25 | +595.35(+8.59%) |
Nov 02, 2018 | 7245 | 7639 | 6615 | 6930 | 24 | +144.90(+2.14%) |
Nov 01, 2018 | 6930 | 7209 | 6772 | 6785 | 24 | +12.60(+0.19%) |
Oct 31, 2018 | 6772 | 7560 | 6772 | 6772 | 31 | +47.25(+0.70%) |
Oct 30, 2018 | 7245 | 7245 | 6473 | 6725 | 18 | -286.65(-4.09%) |
Oct 29, 2018 | 7245 | 7402 | 6812 | 7012 | 19 | -28.35(-0.40%) |
Oct 26, 2018 | 7481 | 7718 | 6930 | 7040 | 30 | -441.00(-5.89%) |
Oct 25, 2018 | 7796 | 7855 | 7402 | 7481 | 22 | +118.13(+1.60%) |
Oct 24, 2018 | 8316 | 8316 | 6335 | 7363 | 74 | -804.83(-9.85%) |
Oct 23, 2018 | 8234 | 8505 | 8034 | 8168 | 43 | -337.05(-3.96%) |
Oct 22, 2018 | 8234 | 8899 | 8190 | 8505 | 85 | -78.75(-0.92%) |
Oct 19, 2018 | 8505 | 8678 | 8064 | 8584 | 89 | +78.75(+0.93%) |
Oct 18, 2018 | 8662 | 8754 | 7958 | 8505 | 151 | -315.00(-3.57%) |
Oct 17, 2018 | 9292 | 9608 | 8348 | 8820 | 331 | -315.00(-3.45%) |
Oct 16, 2018 | 8032 | 9608 | 8032 | 9135 | 558 | +1023.75(+12.62%) |
Oct 15, 2018 | 8456 | 8662 | 8032 | 8111 | 52 | +0.00(+0.00%) |
Oct 12, 2018 | 8426 | 8505 | 8096 | 8111 | 33 | +78.75(+0.98%) |
Oct 11, 2018 | 8032 | 8820 | 7875 | 8032 | 55 | -157.50(-1.92%) |
Oct 10, 2018 | 8659 | 8662 | 7891 | 8190 | 65 | -396.90(-4.62%) |
Oct 09, 2018 | 9077 | 9450 | 8521 | 8587 | 72 | -489.83(-5.40%) |
Oct 08, 2018 | 9450 | 9450 | 8820 | 9077 | 62 | +177.98(+2.00%) |
Oct 05, 2018 | 9450 | 9450 | 8662 | 8899 | 66 | -318.15(-3.45%) |
Oct 04, 2018 | 9608 | 9922 | 9135 | 9217 | 67 | -214.20(-2.27%) |
Oct 03, 2018 | 9767 | 10395 | 8978 | 9431 | 272 | -601.70(-6.00%) |
Oct 02, 2018 | 10253 | 10411 | 9623 | 10033 | 336 | -3198.80(-24.18%) |