Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3660 | 3660 | 3390 | 3495 | 79 | -90.00(-2.51%) |
Apr 27, 2018 | 3630 | 3690 | 3570 | 3585 | 58 | -15.00(-0.42%) |
Apr 26, 2018 | 3660 | 3660 | 3512 | 3600 | 65 | +0.00(+0.00%) |
Apr 25, 2018 | 3570 | 3690 | 3450 | 3600 | 154 | +60.00(+1.69%) |
Apr 24, 2018 | 3600 | 4020 | 3495 | 3540 | 265 | -90.00(-2.48%) |
Apr 23, 2018 | 3810 | 3840 | 3570 | 3630 | 126 | -150.00(-3.97%) |
Apr 20, 2018 | 3900 | 3930 | 3780 | 3780 | 77 | -180.00(-4.55%) |
Apr 19, 2018 | 3900 | 4140 | 3840 | 3960 | 148 | +120.00(+3.12%) |
Apr 18, 2018 | 3810 | 4050 | 3720 | 3840 | 207 | +30.00(+0.79%) |
Apr 17, 2018 | 3990 | 3990 | 3660 | 3810 | 107 | -120.00(-3.05%) |
Apr 16, 2018 | 3780 | 3990 | 3780 | 3930 | 121 | +180.00(+4.80%) |
Apr 13, 2018 | 3750 | 3840 | 3690 | 3750 | 74 | +0.00(+0.00%) |
Apr 12, 2018 | 3750 | 4050 | 3630 | 3750 | 181 | +0.00(+0.00%) |
Apr 11, 2018 | 3870 | 3900 | 3660 | 3750 | 149 | -119.40(-3.09%) |
Apr 10, 2018 | 3600 | 3900 | 3540 | 3869 | 303 | +329.40(+9.31%) |
Apr 09, 2018 | 3630 | 3630 | 3480 | 3540 | 83 | +30.00(+0.85%) |
Apr 06, 2018 | 3480 | 3600 | 3480 | 3510 | 75 | -30.00(-0.85%) |
Apr 05, 2018 | 3600 | 3600 | 3450 | 3540 | 101 | -60.00(-1.67%) |
Apr 04, 2018 | 3600 | 3660 | 3270 | 3600 | 181 | -30.00(-0.83%) |
Apr 03, 2018 | 3720 | 3750 | 3480 | 3630 | 139 | -30.00(-0.82%) |
Apr 02, 2018 | 3900 | 3990 | 3480 | 3660 | 326 | -330.00(-8.27%) |
Mar 29, 2018 | 3990 | 3990 | 3990 | 0 | +510.00(+14.66%) | |
Mar 28, 2018 | 3510 | 3539 | 3330 | 3480 | 85 | -60.00(-1.69%) |
Mar 27, 2018 | 3690 | 3690 | 3510 | 3540 | 53 | -90.00(-2.48%) |
Mar 26, 2018 | 3690 | 3780 | 3480 | 3630 | 93 | +30.00(+0.83%) |
Mar 23, 2018 | 3840 | 3840 | 3450 | 3600 | 160 | -150.00(-4.00%) |
Mar 22, 2018 | 3720 | 4110 | 3551 | 3750 | 221 | -30.00(-0.79%) |
Mar 21, 2018 | 3330 | 4140 | 3300 | 3780 | 665 | +360.00(+10.53%) |
Mar 20, 2018 | 3270 | 3990 | 3210 | 3420 | 728 | -750.00(-17.99%) |
Mar 19, 2018 | 3630 | 4770 | 3450 | 4170 | 1,372 | +600.00(+16.81%) |
Mar 16, 2018 | 3480 | 3840 | 3300 | 3570 | 243 | +210.00(+6.25%) |
Mar 15, 2018 | 3510 | 3570 | 3120 | 3360 | 176 | -150.00(-4.27%) |
Mar 14, 2018 | 3870 | 3870 | 3360 | 3510 | 386 | -330.00(-8.59%) |
Mar 13, 2018 | 4200 | 4317 | 3750 | 3840 | 385 | -30.00(-0.78%) |
Mar 12, 2018 | 3900 | 4050 | 3752 | 3870 | 223 | -30.00(-0.77%) |
Mar 09, 2018 | 4200 | 4290 | 3660 | 3900 | 319 | -120.00(-2.99%) |
Mar 08, 2018 | 4020 | 4140 | 3660 | 4020 | 235 | +120.00(+3.08%) |
Mar 07, 2018 | 3900 | 3990 | 3510 | 3900 | 170 | -30.00(-0.76%) |
Mar 06, 2018 | 4050 | 4140 | 3690 | 3930 | 232 | -30.00(-0.76%) |
Mar 05, 2018 | 4080 | 4964 | 3900 | 3960 | 1,500 | +90.00(+2.33%) |
Mar 02, 2018 | 3300 | 4440 | 3270 | 3870 | 1,200 | +600.00(+18.35%) |
Mar 01, 2018 | 3450 | 3450 | 2850 | 3270 | 67 | -60.00(-1.80%) |
Feb 28, 2018 | 3780 | 3840 | 3300 | 3330 | 165 | -420.00(-11.20%) |
Feb 27, 2018 | 3960 | 4170 | 3750 | 3750 | 74 | -360.00(-8.76%) |
Feb 26, 2018 | 3900 | 4260 | 3630 | 4110 | 219 | +210.00(+5.38%) |
Feb 23, 2018 | 4290 | 4320 | 3750 | 3900 | 118 | -330.00(-7.80%) |
Feb 22, 2018 | 4530 | 4650 | 4110 | 4230 | 92 | -261.00(-5.81%) |
Feb 21, 2018 | 4500 | 4680 | 4170 | 4491 | 99 | -9.00(-0.20%) |
Feb 20, 2018 | 4350 | 4800 | 4170 | 4500 | 283 | +510.00(+12.78%) |
Feb 16, 2018 | 3990 | 3990 | 3990 | 0 | -510.00(-11.33%) | |
Feb 15, 2018 | 4770 | 4800 | 4350 | 4500 | 183 | -210.00(-4.46%) |
Feb 14, 2018 | 5550 | 5550 | 4500 | 4710 | 489 | -3330.00(-41.42%) |
Feb 13, 2018 | 10500 | 11097 | 7500 | 8040 | 153 | -2249.40(-21.86%) |
Feb 12, 2018 | 13800 | 15540 | 10200 | 10289 | 156 | -3210.60(-23.78%) |
Feb 09, 2018 | 12150 | 14820 | 11227 | 13500 | 25 | +1770.00(+15.09%) |
Feb 08, 2018 | 12810 | 12810 | 11730 | 11730 | 24 | -1080.00(-8.43%) |
Feb 07, 2018 | 13680 | 14130 | 12282 | 12810 | 26 | -1154.70(-8.27%) |
Feb 06, 2018 | 15510 | 15660 | 12960 | 13965 | 36 | -1699.20(-10.85%) |
Feb 05, 2018 | 18480 | 19350 | 16590 | 15664 | 34 | -3026.10(-16.19%) |
Feb 02, 2018 | 21540 | 21540 | 18060 | 18690 | 34 | -118.50(-0.63%) |
Feb 01, 2018 | 19530 | 20880 | 18756 | 18808 | 31 | -691.50(-3.55%) |