Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2019 | 10226 | 12488 | 10226 | 11408 | 33 | +641.30(+5.96%) |
Dec 31, 2018 | 9990 | 10800 | 9990 | 10766 | 38 | +877.45(+8.87%) |
Dec 28, 2018 | 9619 | 10564 | 9619 | 9889 | 27 | -236.25(-2.33%) |
Dec 27, 2018 | 10125 | 10125 | 8842 | 10125 | 45 | +405.00(+4.17%) |
Dec 26, 2018 | 9315 | 9821 | 9315 | 9720 | 32 | +438.75(+4.73%) |
Dec 24, 2018 | 10226 | 10328 | 9281 | 9281 | 46 | -1552.55(-14.33%) |
Dec 21, 2018 | 12622 | 12825 | 10361 | 10834 | 140 | -3003.70(-21.71%) |
Dec 20, 2018 | 14006 | 20014 | 11812 | 13838 | 2,870 | +3746.30(+37.12%) |
Dec 19, 2018 | 9349 | 10766 | 9349 | 10091 | 26 | +742.45(+7.94%) |
Dec 18, 2018 | 10429 | 10429 | 9112 | 9349 | 27 | -1012.45(-9.77%) |
Dec 17, 2018 | 10665 | 10969 | 10192 | 10361 | 22 | -354.40(-3.31%) |
Dec 14, 2018 | 11239 | 11239 | 10510 | 10716 | 16 | -320.60(-2.90%) |
Dec 13, 2018 | 11576 | 11812 | 11002 | 11036 | 23 | -270.00(-2.39%) |
Dec 12, 2018 | 11948 | 12150 | 11272 | 11306 | 24 | -843.80(-6.94%) |
Dec 11, 2018 | 12656 | 12724 | 11475 | 12150 | 17 | -405.00(-3.23%) |
Dec 10, 2018 | 13230 | 14782 | 12420 | 12555 | 56 | +337.50(+2.76%) |
Dec 07, 2018 | 11880 | 13162 | 11239 | 12218 | 18 | +168.70(+1.40%) |
Dec 06, 2018 | 13162 | 13483 | 10496 | 12049 | 38 | -1451.20(-10.75%) |
Dec 04, 2018 | 13838 | 15019 | 13365 | 13500 | 42 | -337.50(-2.44%) |
Dec 03, 2018 | 14681 | 15255 | 13838 | 13838 | 31 | -843.70(-5.75%) |
Nov 30, 2018 | 15930 | 15930 | 14378 | 14681 | 20 | -978.80(-6.25%) |
Nov 29, 2018 | 15795 | 16470 | 13905 | 15660 | 54 | +101.20(+0.65%) |
Nov 28, 2018 | 17044 | 17550 | 14648 | 15559 | 81 | -641.20(-3.96%) |
Nov 27, 2018 | 16808 | 18191 | 15221 | 16200 | 247 | +945.00(+6.19%) |
Nov 26, 2018 | 14242 | 20149 | 13500 | 15255 | 588 | +573.80(+3.91%) |
Nov 23, 2018 | 14479 | 15862 | 13669 | 14681 | 53 | -303.80(-2.03%) |
Nov 21, 2018 | 14985 | 14985 | 14985 | 0 | +978.80(+6.99%) | |
Nov 20, 2018 | 10935 | 14715 | 10800 | 14006 | 225 | +2700.00(+23.88%) |
Nov 19, 2018 | 12015 | 12420 | 11138 | 11306 | 31 | -877.60(-7.20%) |
Nov 16, 2018 | 11812 | 13095 | 11610 | 12184 | 78 | -1080.00(-8.14%) |
Nov 15, 2018 | 11475 | 15188 | 10868 | 13264 | 290 | +1620.00(+13.91%) |
Nov 14, 2018 | 10631 | 12319 | 10496 | 11644 | 191 | +1181.30(+11.29%) |
Nov 13, 2018 | 11374 | 11981 | 10294 | 10462 | 67 | -1451.30(-12.18%) |
Nov 12, 2018 | 11138 | 14276 | 10699 | 11914 | 215 | +877.60(+7.95%) |
Nov 09, 2018 | 11475 | 11846 | 10496 | 11036 | 35 | -472.60(-4.11%) |
Nov 08, 2018 | 10564 | 13129 | 10294 | 11509 | 101 | +1046.30(+10.00%) |
Nov 07, 2018 | 12082 | 12994 | 10125 | 10462 | 87 | -2058.70(-16.44%) |
Nov 06, 2018 | 15525 | 15862 | 11509 | 12521 | 138 | -4860.00(-27.96%) |
Nov 05, 2018 | 16909 | 19372 | 16706 | 17381 | 131 | +405.00(+2.39%) |
Nov 02, 2018 | 24638 | 31354 | 15660 | 16976 | 257 | -8039.30(-32.14%) |