Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2018 | 27216 | 32400 | 23625 | 25016 | 95 | -634.50(-2.47%) |
Oct 31, 2018 | 25650 | 28080 | 24975 | 25650 | 24 | +1350.00(+5.56%) |
Oct 30, 2018 | 27000 | 27000 | 18900 | 24300 | 35 | -4050.00(-14.29%) |
Oct 29, 2018 | 29700 | 31050 | 27000 | 28350 | 25 | -2025.00(-6.67%) |
Oct 26, 2018 | 32400 | 32805 | 29025 | 30375 | 24 | -2011.50(-6.21%) |
Oct 25, 2018 | 28768 | 34425 | 28768 | 32386 | 68 | +4711.50(+17.02%) |
Oct 24, 2018 | 30348 | 30578 | 25920 | 27675 | 39 | -3105.00(-10.09%) |
Oct 23, 2018 | 32130 | 32400 | 28620 | 30780 | 27 | -1647.00(-5.08%) |
Oct 22, 2018 | 33412 | 33750 | 31185 | 32427 | 30 | +162.00(+0.50%) |
Oct 19, 2018 | 34020 | 36315 | 31725 | 32265 | 55 | -1971.00(-5.76%) |
Oct 18, 2018 | 33075 | 36450 | 32400 | 34236 | 44 | -1404.00(-3.94%) |
Oct 17, 2018 | 33750 | 37800 | 31725 | 35640 | 51 | -67.50(-0.19%) |
Oct 16, 2018 | 33750 | 36220 | 30375 | 35708 | 69 | +607.50(+1.73%) |
Oct 15, 2018 | 37800 | 37800 | 32400 | 35100 | 45 | -1350.00(-3.70%) |
Oct 12, 2018 | 37530 | 41175 | 34830 | 36450 | 53 | +823.50(+2.31%) |
Oct 11, 2018 | 35100 | 41850 | 30064 | 35626 | 141 | +526.50(+1.50%) |
Oct 10, 2018 | 41148 | 41850 | 34290 | 35100 | 75 | -5130.00(-12.75%) |
Oct 09, 2018 | 43875 | 43875 | 34803 | 40230 | 101 | -2970.00(-6.88%) |
Oct 08, 2018 | 45900 | 48600 | 39150 | 43200 | 191 | -6750.00(-13.51%) |
Oct 05, 2018 | 44550 | 68850 | 41850 | 49950 | 365 | +9450.00(+23.33%) |
Oct 04, 2018 | 48586 | 51300 | 33750 | 40500 | 171 | -16200.00(-28.57%) |
Oct 03, 2018 | 28350 | 64800 | 28350 | 56700 | 435 | +29700.00(+110.00%) |
Oct 02, 2018 | 29700 | 29700 | 22950 | 27000 | 38 | -1350.00(-4.76%) |
Oct 01, 2018 | 29700 | 31050 | 27000 | 28350 | 37 | +1215.00(+4.48%) |
Sep 28, 2018 | 27675 | 29025 | 26730 | 27135 | 32 | -1215.00(-4.29%) |
Sep 27, 2018 | 31050 | 31050 | 25650 | 28350 | 54 | -2700.00(-8.70%) |
Sep 26, 2018 | 31050 | 33750 | 25650 | 31050 | 163 | +5629.50(+22.15%) |
Sep 25, 2018 | 21290 | 32400 | 19710 | 25420 | 194 | +4684.50(+22.59%) |
Sep 24, 2018 | 21546 | 21600 | 19575 | 20736 | 20 | -189.00(-0.90%) |
Sep 21, 2018 | 22005 | 22275 | 20250 | 20925 | 24 | -688.50(-3.19%) |
Sep 20, 2018 | 22694 | 23490 | 21330 | 21614 | 35 | +688.50(+3.29%) |
Sep 19, 2018 | 19372 | 24975 | 19372 | 20925 | 124 | +1876.50(+9.85%) |
Sep 18, 2018 | 20128 | 20250 | 17685 | 19048 | 38 | -742.50(-3.75%) |
Sep 17, 2018 | 20668 | 21600 | 19440 | 19791 | 38 | -459.00(-2.27%) |
Sep 14, 2018 | 22950 | 24300 | 18900 | 20250 | 65 | -3091.50(-13.24%) |
Sep 13, 2018 | 29686 | 37530 | 21870 | 23342 | 276 | -4779.00(-16.99%) |
Sep 12, 2018 | 20925 | 33750 | 20372 | 28120 | 432 | +11920.50(+73.58%) |
Sep 11, 2018 | 17550 | 17550 | 16200 | 16200 | 20 | -1201.50(-6.90%) |
Sep 10, 2018 | 17955 | 17955 | 16268 | 17402 | 11 | -418.50(-2.35%) |
Sep 07, 2018 | 17550 | 18225 | 17145 | 17820 | 6 | +594.00(+3.45%) |
Sep 06, 2018 | 18441 | 18792 | 16875 | 17226 | 6 | -999.00(-5.48%) |
Sep 05, 2018 | 19966 | 19966 | 17550 | 18225 | 11 | -1323.00(-6.77%) |