Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 2734 | 2801 | 2464 | 2750 | 178 | -85.05(-3.00%) |
Mar 28, 2019 | 2869 | 2970 | 2700 | 2835 | 200 | +126.22(+4.66%) |
Mar 27, 2019 | 3337 | 3375 | 2566 | 2709 | 585 | -1206.22(-30.81%) |
Mar 26, 2019 | 4016 | 4016 | 3578 | 3915 | 334 | +0.00(+0.00%) |
Mar 25, 2019 | 3814 | 4286 | 3746 | 3915 | 342 | +168.75(+4.50%) |
Mar 22, 2019 | 3881 | 3915 | 3645 | 3746 | 172 | -236.25(-5.93%) |
Mar 21, 2019 | 4016 | 4050 | 3780 | 3982 | 208 | -33.75(-0.84%) |
Mar 20, 2019 | 4118 | 4118 | 3881 | 4016 | 100 | -33.75(-0.83%) |
Mar 19, 2019 | 3881 | 4320 | 3881 | 4050 | 160 | -337.50(-7.69%) |
Mar 18, 2019 | 4320 | 4421 | 4151 | 4388 | 109 | +67.50(+1.56%) |
Mar 15, 2019 | 4590 | 4590 | 4219 | 4320 | 154 | -270.00(-5.88%) |
Mar 14, 2019 | 4792 | 4792 | 4421 | 4590 | 89 | -202.50(-4.23%) |
Mar 13, 2019 | 4354 | 4826 | 4354 | 4792 | 148 | +202.50(+4.41%) |
Mar 12, 2019 | 4691 | 4691 | 4219 | 4590 | 210 | -270.00(-5.56%) |
Mar 11, 2019 | 5198 | 5198 | 4556 | 4860 | 230 | +33.75(+0.70%) |
Mar 08, 2019 | 4489 | 5501 | 4222 | 4826 | 621 | -33.75(-0.69%) |
Mar 07, 2019 | 3915 | 5062 | 3409 | 4860 | 1,063 | +978.75(+25.22%) |
Mar 06, 2019 | 3982 | 4016 | 3746 | 3881 | 140 | -67.50(-1.71%) |
Mar 05, 2019 | 4084 | 4118 | 3780 | 3949 | 109 | -168.75(-4.10%) |
Mar 04, 2019 | 4219 | 4252 | 4050 | 4118 | 93 | -135.00(-3.17%) |
Mar 01, 2019 | 4084 | 4590 | 3746 | 4252 | 401 | +168.75(+4.13%) |
Feb 28, 2019 | 4252 | 4252 | 4050 | 4084 | 79 | -236.25(-5.47%) |
Feb 27, 2019 | 4522 | 4522 | 4084 | 4320 | 152 | -236.25(-5.19%) |
Feb 26, 2019 | 4388 | 4759 | 4388 | 4556 | 227 | +101.25(+2.27%) |
Feb 25, 2019 | 4556 | 4691 | 4388 | 4455 | 80 | -101.25(-2.22%) |
Feb 22, 2019 | 4826 | 4860 | 4489 | 4556 | 207 | -337.50(-6.90%) |
Feb 21, 2019 | 5029 | 5096 | 4792 | 4894 | 106 | -168.75(-3.33%) |
Feb 20, 2019 | 5164 | 5468 | 4894 | 5062 | 199 | -101.25(-1.96%) |
Feb 19, 2019 | 5029 | 5400 | 4759 | 5164 | 273 | +101.25(+2.00%) |
Feb 15, 2019 | 5164 | 5332 | 4826 | 5062 | 133 | -135.00(-2.60%) |
Feb 14, 2019 | 5029 | 5501 | 4590 | 5198 | 214 | +135.00(+2.67%) |
Feb 13, 2019 | 4995 | 5231 | 4455 | 5062 | 257 | +101.25(+2.04%) |
Feb 12, 2019 | 5231 | 5298 | 4759 | 4961 | 173 | -337.50(-6.37%) |
Feb 11, 2019 | 5704 | 5872 | 4388 | 5299 | 533 | -337.50(-5.99%) |
Feb 08, 2019 | 7054 | 7054 | 5569 | 5636 | 333 | -1282.50(-18.54%) |
Feb 07, 2019 | 7222 | 7324 | 6784 | 6919 | 119 | -303.75(-4.21%) |
Feb 06, 2019 | 7391 | 7459 | 7121 | 7222 | 71 | -236.25(-3.17%) |
Feb 05, 2019 | 7762 | 7830 | 7290 | 7459 | 115 | -202.50(-2.64%) |
Feb 04, 2019 | 7526 | 7931 | 7358 | 7661 | 208 | +303.75(+4.13%) |
Feb 01, 2019 | 7526 | 7560 | 7256 | 7358 | 85 | -168.75(-2.24%) |
Jan 31, 2019 | 7425 | 7729 | 7222 | 7526 | 205 | -33.75(-0.45%) |
Jan 30, 2019 | 7324 | 7628 | 7155 | 7560 | 258 | +371.25(+5.16%) |
Jan 29, 2019 | 7492 | 7560 | 7088 | 7189 | 104 | -303.75(-4.05%) |
Jan 28, 2019 | 7628 | 7695 | 7425 | 7492 | 98 | -135.00(-1.77%) |
Jan 25, 2019 | 7796 | 7847 | 7459 | 7628 | 99 | -168.75(-2.16%) |
Jan 24, 2019 | 7762 | 8134 | 7594 | 7796 | 136 | -303.75(-3.75%) |
Jan 23, 2019 | 7425 | 8269 | 7425 | 8100 | 398 | +405.00(+5.26%) |
Jan 22, 2019 | 7594 | 7898 | 7425 | 7695 | 196 | +168.75(+2.24%) |
Jan 18, 2019 | 7628 | 7796 | 7290 | 7526 | 135 | -303.75(-3.88%) |
Jan 17, 2019 | 8269 | 8269 | 7425 | 7830 | 184 | -202.50(-2.52%) |
Jan 16, 2019 | 8842 | 9450 | 7358 | 8032 | 989 | +168.75(+2.15%) |
Jan 15, 2019 | 7762 | 8032 | 6682 | 7864 | 479 | -303.75(-3.72%) |
Jan 14, 2019 | 11138 | 11138 | 8100 | 8168 | 711 | -3341.30(-29.03%) |
Jan 11, 2019 | 13838 | 13838 | 11475 | 11509 | 197 | -3003.70(-20.70%) |
Jan 10, 2019 | 14378 | 18056 | 13568 | 14512 | 3,011 | +3442.50(+31.10%) |
Jan 09, 2019 | 11138 | 11171 | 10732 | 11070 | 35 | -337.50(-2.96%) |
Jan 08, 2019 | 12015 | 12454 | 10868 | 11408 | 36 | -1147.50(-9.14%) |
Jan 07, 2019 | 11644 | 12555 | 11306 | 12555 | 45 | +1552.50(+14.11%) |
Jan 04, 2019 | 10699 | 11475 | 10513 | 11002 | 23 | +202.50(+1.88%) |
Jan 03, 2019 | 11914 | 11914 | 10530 | 10800 | 22 | -607.50(-5.33%) |