Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 9265 | 9265 | 9265 | 0 | -1070.00(-10.35%) | |
Mar 28, 2018 | 9870 | 10790 | 9732 | 10335 | 136,759 | +285.00(+2.84%) |
Mar 27, 2018 | 8980 | 10280 | 8980 | 10050 | 80,354 | +1065.00(+11.85%) |
Mar 26, 2018 | 9055 | 9955 | 8960 | 8985 | 68,639 | -1135.00(-11.22%) |
Mar 23, 2018 | 9100 | 10160 | 8755 | 10120 | 149,374 | +780.00(+8.35%) |
Mar 22, 2018 | 8520 | 9458 | 8195 | 9340 | 153,755 | +1545.00(+19.82%) |
Mar 21, 2018 | 7850 | 7910 | 7150 | 7795 | 85,968 | -140.00(-1.76%) |
Mar 20, 2018 | 8070 | 8265 | 7855 | 7935 | 57,015 | -265.00(-3.23%) |
Mar 19, 2018 | 7400 | 8720 | 7390 | 8200 | 117,330 | +1020.00(+14.21%) |
Mar 16, 2018 | 7280 | 7320 | 6925 | 7180 | 47,626 | -190.00(-2.58%) |
Mar 15, 2018 | 7570 | 7840 | 7255 | 7370 | 52,851 | -355.00(-4.60%) |
Mar 14, 2018 | 7305 | 7900 | 7290 | 7725 | 71,021 | +240.00(+3.21%) |
Mar 13, 2018 | 7080 | 7650 | 6980 | 7485 | 67,446 | +220.00(+3.03%) |
Mar 12, 2018 | 7010 | 7380 | 6936 | 7265 | 34,370 | +430.00(+6.29%) |
Mar 09, 2018 | 7570 | 7575 | 6835 | 6835 | 50,385 | -935.00(-12.03%) |
Mar 08, 2018 | 8045 | 8180 | 7750 | 7770 | 52,777 | -460.00(-5.59%) |
Mar 07, 2018 | 8960 | 8155 | 8230 | 67,378 | -130.00(-1.56%) | |
Mar 06, 2018 | 8170 | 8815 | 8170 | 8360 | 57,520 | +90.00(+1.09%) |
Mar 05, 2018 | 9110 | 9130 | 8172 | 8270 | 64,903 | -605.00(-6.82%) |
Mar 02, 2018 | 10130 | 10444 | 8750 | 8875 | 122,621 | -545.00(-5.79%) |
Mar 01, 2018 | 8565 | 10030 | 8415 | 9420 | 156,413 | +860.00(+10.05%) |
Feb 28, 2018 | 7665 | 8600 | 7640 | 8560 | 95,227 | +480.00(+5.94%) |
Feb 27, 2018 | 7015 | 8230 | 6850 | 8080 | 99,560 | +1285.00(+18.91%) |
Feb 26, 2018 | 7015 | 7235 | 6760 | 6795 | 35,583 | -615.00(-8.30%) |
Feb 23, 2018 | 8310 | 8450 | 7405 | 7410 | 68,196 | -1330.00(-15.22%) |
Feb 22, 2018 | 9125 | 8740 | 68,083 | -290.00(-3.21%) | ||
Feb 21, 2018 | 8555 | 9115 | 7635 | 9030 | 80,068 | +270.00(+3.08%) |
Feb 20, 2018 | 8645 | 9230 | 8346 | 8760 | 67,673 | +665.00(+8.21%) |
Feb 16, 2018 | 8095 | 8095 | 8095 | 0 | +220.00(+2.79%) | |
Feb 15, 2018 | 7705 | 8300 | 7635 | 7875 | 58,745 | -375.00(-4.55%) |
Feb 14, 2018 | 10510 | 10645 | 8150 | 8250 | 70,258 | -2430.00(-22.75%) |
Feb 13, 2018 | 11228 | 11450 | 10450 | 10680 | 57,818 | +25.00(+0.23%) |
Feb 12, 2018 | 10865 | 11940 | 10335 | 10655 | 96,136 | -1015.00(-8.70%) |
Feb 09, 2018 | 11950 | 14750 | 10975 | 11670 | 199,261 | -2285.00(-16.37%) |
Feb 08, 2018 | 9480 | 14025 | 9415 | 13955 | 221,156 | +4630.00(+49.65%) |
Feb 07, 2018 | 9375 | 9685 | 7515 | 9325 | 158,435 | +1715.00(+22.54%) |
Feb 06, 2018 | 14675 | 15090 | 7210 | 7610 | 199,123 | -2470.00(-24.50%) |
Feb 05, 2018 | 7595 | 11250 | 6590 | 10080 | 311,022 | +3200.00(+46.51%) |
Feb 02, 2018 | 5740 | 7110 | 5735 | 6880 | 176,902 | +1480.00(+27.41%) |
Feb 01, 2018 | 5840 | 5930 | 5035 | 5400 | 111,136 | -375.00(-6.49%) |
Jan 31, 2018 | 5765 | 6140 | 5600 | 5775 | 117,138 | -240.00(-3.99%) |
Jan 30, 2018 | 6070 | 6145 | 5915 | 6015 | 176,564 | +350.00(+6.18%) |
Jan 29, 2018 | 5190 | 5700 | 5140 | 5665 | 105,633 | +705.00(+14.21%) |
Jan 26, 2018 | 4925 | 5090 | 4905 | 4960 | 56,905 | -70.00(-1.39%) |
Jan 25, 2018 | 4820 | 5190 | 4805 | 5030 | 92,541 | +180.00(+3.71%) |
Jan 24, 2018 | 4675 | 5115 | 4665 | 4850 | 129,524 | +225.00(+4.86%) |
Jan 23, 2018 | 4575 | 4725 | 4505 | 4625 | 57,295 | +165.00(+3.70%) |
Jan 22, 2018 | 4735 | 4745 | 4390 | 4460 | 49,165 | -210.00(-4.50%) |
Jan 19, 2018 | 4690 | 4870 | 4635 | 4670 | 64,624 | -45.00(-0.95%) |
Jan 18, 2018 | 4835 | 5025 | 4561 | 4715 | 105,869 | +45.00(+0.96%) |
Jan 17, 2018 | 4770 | 5050 | 4465 | 4670 | 100,671 | -205.00(-4.21%) |
Jan 16, 2018 | 4405 | 4975 | 4385 | 4875 | 118,512 | +540.00(+12.46%) |
Jan 12, 2018 | 4335 | 4335 | 4335 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 4310 | 4370 | 4260 | 4335 | 27,878 | -55.00(-1.25%) |
Jan 10, 2018 | 4340 | 4390 | 64,146 | -90.00(-2.01%) | ||
Jan 09, 2018 | 4335 | 4490 | 4300 | 4480 | 35,971 | +95.00(+2.17%) |
Jan 08, 2018 | 4485 | 4520 | 4312 | 4385 | 36,347 | -110.00(-2.45%) |
Jan 05, 2018 | 4485 | 4555 | 4470 | 4495 | 29,823 | -5.00(-0.11%) |
Jan 04, 2018 | 4440 | 4535 | 4400 | 4500 | 28,954 | -25.00(-0.55%) |
Jan 03, 2018 | 4610 | 4620 | 4485 | 4525 | 32,376 | -200.00(-4.23%) |