Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 6600 | 6700 | 6480 | 6560 | 67 | +20.00(+0.31%) |
Jan 30, 2018 | 6600 | 6760 | 6569 | 6540 | 66 | -180.00(-2.68%) |
Jan 29, 2018 | 6720 | 6910 | 6500 | 6720 | 95 | -60.00(-0.88%) |
Jan 26, 2018 | 6640 | 6860 | 6555 | 6780 | 49 | +140.00(+2.11%) |
Jan 25, 2018 | 6940 | 6940 | 6580 | 6640 | 111 | -280.00(-4.05%) |
Jan 24, 2018 | 7020 | 7060 | 6500 | 6920 | 187 | -70.00(-1.00%) |
Jan 23, 2018 | 7000 | 7040 | 6800 | 6990 | 107 | -10.00(-0.14%) |
Jan 22, 2018 | 7060 | 7300 | 6920 | 7000 | 111 | -80.00(-1.13%) |
Jan 19, 2018 | 6940 | 7300 | 6720 | 7080 | 134 | +140.00(+2.02%) |
Jan 18, 2018 | 6600 | 7000 | 6460 | 6940 | 157 | +300.00(+4.52%) |
Jan 17, 2018 | 7060 | 7280 | 6460 | 6640 | 279 | -340.00(-4.87%) |
Jan 16, 2018 | 6620 | 7080 | 6462 | 6980 | 256 | +420.00(+6.40%) |
Jan 12, 2018 | 6560 | 6560 | 6560 | 0 | +120.00(+1.86%) | |
Jan 11, 2018 | 6220 | 6560 | 6074 | 6440 | 172 | +320.00(+5.23%) |
Jan 10, 2018 | 6240 | 6340 | 6000 | 6120 | 173 | -120.00(-1.92%) |
Jan 09, 2018 | 5600 | 6900 | 5600 | 6240 | 840 | +620.00(+11.03%) |
Jan 08, 2018 | 5720 | 5820 | 5560 | 5620 | 172 | -60.00(-1.06%) |
Jan 05, 2018 | 5620 | 5720 | 5500 | 5680 | 126 | +60.00(+1.07%) |
Jan 04, 2018 | 5840 | 5898 | 5500 | 5620 | 132 | -140.00(-2.43%) |
Jan 03, 2018 | 5520 | 5880 | 5520 | 5760 | 150 | +220.00(+3.97%) |
Jan 02, 2018 | 5480 | 5600 | 5380 | 5540 | 211 | +160.00(+2.97%) |
Dec 29, 2017 | 5380 | 5380 | 5380 | 0 | -140.00(-2.54%) | |
Dec 28, 2017 | 5700 | 5880 | 5500 | 5520 | 365 | -160.00(-2.82%) |
Dec 27, 2017 | 5900 | 5980 | 5460 | 5680 | 633 | -220.00(-3.73%) |
Dec 26, 2017 | 5140 | 6140 | 5080 | 5900 | 1,423 | +860.00(+17.06%) |
Dec 22, 2017 | 3880 | 5580 | 3860 | 5040 | 5,172 | -4480.00(-47.06%) |
Dec 21, 2017 | 9600 | 10360 | 9500 | 9520 | 353 | +0.00(+0.00%) |
Dec 20, 2017 | 8900 | 9800 | 8900 | 9520 | 284 | +640.00(+7.21%) |
Dec 19, 2017 | 9300 | 9380 | 8840 | 8880 | 440 | -360.00(-3.90%) |
Dec 18, 2017 | 9780 | 9980 | 9160 | 9240 | 568 | -300.00(-3.14%) |
Dec 15, 2017 | 9120 | 9720 | 8840 | 9540 | 243 | +460.00(+5.07%) |
Dec 14, 2017 | 9480 | 9760 | 8960 | 9080 | 204 | -340.00(-3.61%) |
Dec 13, 2017 | 9740 | 9960 | 9400 | 9420 | 102 | -300.00(-3.09%) |
Dec 12, 2017 | 9900 | 10180 | 9600 | 9720 | 151 | -180.00(-1.82%) |
Dec 11, 2017 | 9420 | 9980 | 9380 | 9900 | 189 | +540.00(+5.77%) |
Dec 08, 2017 | 9540 | 9980 | 9280 | 9360 | 310 | -120.00(-1.27%) |
Dec 07, 2017 | 9060 | 9620 | 9020 | 9480 | 130 | +360.00(+3.95%) |
Dec 06, 2017 | 9700 | 9760 | 8800 | 9120 | 140 | -640.00(-6.56%) |
Dec 05, 2017 | 10080 | 10100 | 9660 | 9760 | 76 | -280.00(-2.79%) |
Dec 04, 2017 | 10060 | 10080 | 9900 | 10040 | 91 | +60.00(+0.60%) |
Dec 01, 2017 | 10040 | 10300 | 10000 | 9980 | 93 | -40.00(-0.40%) |
Nov 30, 2017 | 10020 | 10320 | 10000 | 10020 | 38 | +0.00(+0.00%) |
Nov 29, 2017 | 10260 | 10400 | 9960 | 10020 | 99 | -260.00(-2.53%) |
Nov 28, 2017 | 10280 | 10360 | 10120 | 10280 | 73 | +40.00(+0.39%) |
Nov 27, 2017 | 10340 | 10660 | 10042 | 10240 | 73 | -100.00(-0.97%) |
Nov 24, 2017 | 10320 | 10640 | 10000 | 10340 | 59 | +20.00(+0.19%) |
Nov 22, 2017 | 10060 | 10520 | 9900 | 10320 | 175 | +240.00(+2.38%) |
Nov 21, 2017 | 9760 | 10120 | 9560 | 10080 | 136 | +380.00(+3.92%) |
Nov 20, 2017 | 9200 | 9740 | 9100 | 9700 | 108 | +560.00(+6.13%) |
Nov 17, 2017 | 8940 | 9230 | 8920 | 9140 | 55 | +200.00(+2.24%) |
Nov 16, 2017 | 9000 | 9200 | 8678 | 8940 | 57 | +40.00(+0.45%) |
Nov 15, 2017 | 8800 | 8980 | 8203 | 8900 | 32 | +100.00(+1.14%) |
Nov 14, 2017 | 8500 | 8920 | 8040 | 8800 | 70 | +160.00(+1.85%) |
Nov 13, 2017 | 9240 | 9240 | 8520 | 8640 | 90 | -540.00(-5.88%) |
Nov 10, 2017 | 9000 | 9240 | 9000 | 9180 | 47 | +160.00(+1.77%) |
Nov 09, 2017 | 9140 | 9240 | 9000 | 9020 | 54 | -120.00(-1.31%) |
Nov 08, 2017 | 9340 | 9360 | 9120 | 9140 | 32 | -200.00(-2.14%) |
Nov 07, 2017 | 9420 | 9460 | 9080 | 9340 | 38 | -20.00(-0.21%) |
Nov 06, 2017 | 9300 | 9469 | 9260 | 9360 | 37 | +120.00(+1.30%) |
Nov 03, 2017 | 9060 | 9300 | 9000 | 9240 | 53 | +240.00(+2.67%) |
Nov 02, 2017 | 9500 | 9500 | 8980 | 9000 | 47 | -500.00(-5.26%) |