Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6200 | 6490 | 6100 | 6255 | 51,597 | +130.00(+2.12%) |
May 30, 2018 | 6345 | 6375 | 6010 | 6125 | 46,494 | -480.00(-7.27%) |
May 29, 2018 | 5970 | 6890 | 5790 | 6605 | 99,751 | +1015.00(+18.16%) |
May 25, 2018 | 5590 | 5590 | 5590 | 0 | +105.00(+1.91%) | |
May 24, 2018 | 5565 | 5940 | 5450 | 5485 | 52,495 | -45.00(-0.81%) |
May 23, 2018 | 5935 | 6065 | 5505 | 5530 | 47,667 | -155.00(-2.73%) |
May 22, 2018 | 5520 | 5710 | 5485 | 5685 | 30,607 | +90.00(+1.61%) |
May 21, 2018 | 5550 | 5690 | 5410 | 5595 | 34,238 | -280.00(-4.77%) |
May 18, 2018 | 5865 | 6024 | 5786 | 5875 | 33,083 | +105.00(+1.82%) |
May 17, 2018 | 5955 | 6070 | 5730 | 5770 | 36,493 | -210.00(-3.51%) |
May 16, 2018 | 6200 | 6200 | 5935 | 5980 | 36,832 | -345.00(-5.45%) |
May 15, 2018 | 6065 | 6460 | 6040 | 6325 | 73,100 | +605.00(+10.58%) |
May 14, 2018 | 5915 | 5930 | 5682 | 5720 | 37,073 | -295.00(-4.90%) |
May 11, 2018 | 6180 | 6272 | 6015 | 6015 | 32,231 | -150.00(-2.43%) |
May 10, 2018 | 6570 | 6570 | 6100 | 6165 | 39,429 | -465.00(-7.01%) |
May 09, 2018 | 6965 | 7015 | 6615 | 6630 | 36,372 | -430.00(-6.09%) |
May 08, 2018 | 7165 | 7275 | 7025 | 7060 | 42,378 | -35.00(-0.49%) |
May 07, 2018 | 7100 | 7210 | 6980 | 7095 | 31,618 | -60.00(-0.84%) |
May 04, 2018 | 7670 | 7760 | 7105 | 7155 | 44,486 | -350.00(-4.66%) |
May 03, 2018 | 7490 | 8185 | 7396 | 7505 | 77,756 | +220.00(+3.02%) |
May 02, 2018 | 7340 | 7350 | 6975 | 7285 | 41,023 | -90.00(-1.22%) |
May 01, 2018 | 7650 | 7775 | 7340 | 7375 | 43,412 | -165.00(-2.19%) |
Apr 30, 2018 | 7400 | 7598 | 7200 | 7540 | 42,765 | +30.00(+0.40%) |
Apr 27, 2018 | 7595 | 7955 | 7465 | 7510 | 49,047 | -235.00(-3.03%) |
Apr 26, 2018 | 8055 | 8200 | 7630 | 7745 | 46,248 | -610.00(-7.30%) |
Apr 25, 2018 | 8290 | 8745 | 8270 | 8355 | 78,926 | +120.00(+1.46%) |
Apr 24, 2018 | 7390 | 8710 | 7290 | 8235 | 101,151 | +575.00(+7.51%) |
Apr 23, 2018 | 7645 | 7920 | 7385 | 7660 | 53,778 | -130.00(-1.67%) |
Apr 20, 2018 | 7435 | 7915 | 7320 | 7790 | 64,474 | +330.00(+4.42%) |
Apr 19, 2018 | 7560 | 7840 | 7343 | 7460 | 59,606 | +165.00(+2.26%) |
Apr 18, 2018 | 7470 | 7890 | 7185 | 7295 | 38,500 | +40.00(+0.55%) |
Apr 17, 2018 | 7750 | 7830 | 7075 | 7255 | 42,218 | -720.00(-9.03%) |
Apr 16, 2018 | 8350 | 8350 | 7910 | 7975 | 41,178 | -655.00(-7.59%) |
Apr 13, 2018 | 8795 | 9030 | 8540 | 8630 | 59,304 | -500.00(-5.48%) |
Apr 12, 2018 | 9465 | 9515 | 9025 | 9130 | 46,735 | -600.00(-6.17%) |
Apr 11, 2018 | 9990 | 9995 | 9560 | 9730 | 51,628 | +120.00(+1.25%) |
Apr 10, 2018 | 9535 | 10010 | 9475 | 9610 | 65,412 | -390.00(-3.90%) |
Apr 09, 2018 | 9730 | 10085 | 9522 | 10000 | 54,752 | +40.00(+0.40%) |
Apr 06, 2018 | 9570 | 10572 | 9215 | 9960 | 98,514 | +810.00(+8.85%) |
Apr 05, 2018 | 9460 | 9655 | 9070 | 9150 | 49,013 | -515.00(-5.33%) |
Apr 04, 2018 | 11060 | 11085 | 9575 | 9665 | 84,223 | -260.00(-2.62%) |
Apr 03, 2018 | 10215 | 10648 | 9885 | 9925 | 85,274 | -665.00(-6.28%) |
Apr 02, 2018 | 9680 | 11200 | 9535 | 10590 | 91,739 | +1325.00(+14.30%) |
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%) |