Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 8308 | 8468 | 8150 | 8173 | 64,850 | -491.00(-5.67%) |
Dec 28, 2018 | 8675 | 9066 | 8360 | 8664 | 79,223 | +11.00(+0.13%) |
Dec 27, 2018 | 8878 | 9495 | 8555 | 8653 | 99,951 | +504.00(+6.18%) |
Dec 26, 2018 | 8766 | 9090 | 8101 | 8149 | 97,303 | -659.00(-7.48%) |
Dec 24, 2018 | 8373 | 8843 | 8311 | 8808 | 80,348 | +549.00(+6.65%) |
Dec 21, 2018 | 7652 | 8377 | 7484 | 8259 | 136,936 | +587.00(+7.65%) |
Dec 20, 2018 | 7372 | 7987 | 7181 | 7672 | 143,858 | +591.00(+8.35%) |
Dec 19, 2018 | 7132 | 7429 | 6600 | 7081 | 104,721 | -90.00(-1.26%) |
Dec 18, 2018 | 6885 | 7438 | 6874 | 7171 | 69,159 | +64.00(+0.90%) |
Dec 17, 2018 | 6685 | 7294 | 6542 | 7107 | 90,018 | +520.00(+7.89%) |
Dec 14, 2018 | 6438 | 6669 | 6322 | 6587 | 66,473 | +363.00(+5.83%) |
Dec 13, 2018 | 6225 | 6446 | 6117 | 6224 | 59,596 | -147.00(-2.31%) |
Dec 12, 2018 | 6172 | 6387 | 6061 | 6371 | 63,350 | -78.00(-1.21%) |
Dec 11, 2018 | 6163 | 6780 | 6127 | 6449 | 82,478 | -67.00(-1.03%) |
Dec 10, 2018 | 6564 | 7050 | 6376 | 6516 | 91,067 | -20.00(-0.31%) |
Dec 07, 2018 | 5939 | 6700 | 5737 | 6536 | 116,647 | +649.00(+11.02%) |
Dec 06, 2018 | 6391 | 6850 | 5862 | 5887 | 127,763 | +189.00(+3.32%) |
Dec 04, 2018 | 4850 | 5851 | 4708 | 5698 | 120,626 | +918.00(+19.21%) |
Dec 03, 2018 | 4651 | 4882 | 4617 | 4780 | 60,579 | -443.00(-8.48%) |
Nov 30, 2018 | 5504 | 5540 | 5165 | 5223 | 37,076 | -232.00(-4.25%) |
Nov 29, 2018 | 5428 | 5738 | 5325 | 5455 | 49,183 | +164.00(+3.10%) |
Nov 28, 2018 | 5418 | 5619 | 5220 | 5291 | 46,507 | -247.00(-4.46%) |
Nov 27, 2018 | 5794 | 5876 | 5505 | 5538 | 45,730 | -164.00(-2.88%) |
Nov 26, 2018 | 6019 | 6028 | 5693 | 5702 | 44,349 | -526.00(-8.45%) |
Nov 23, 2018 | 6334 | 6403 | 6134 | 6228 | 24,184 | +79.00(+1.28%) |
Nov 21, 2018 | 6149 | 6149 | 6149 | 0 | -235.00(-3.68%) | |
Nov 20, 2018 | 6427 | 6615 | 6236 | 6384 | 97,223 | +491.00(+8.33%) |
Nov 19, 2018 | 5414 | 5938 | 5346 | 5893 | 75,216 | +481.00(+8.89%) |
Nov 16, 2018 | 5966 | 6040 | 5378 | 5412 | 69,188 | -402.00(-6.91%) |
Nov 15, 2018 | 6070 | 6290 | 5753 | 5814 | 90,163 | -87.00(-1.47%) |
Nov 14, 2018 | 5507 | 6150 | 5494 | 5901 | 102,800 | +212.00(+3.73%) |
Nov 13, 2018 | 5620 | 5919 | 5454 | 5689 | 126,483 | +79.00(+1.41%) |
Nov 12, 2018 | 5018 | 5674 | 4990 | 5610 | 110,078 | +611.00(+12.22%) |
Nov 09, 2018 | 4918 | 5209 | 4865 | 4999 | 87,737 | +209.00(+4.36%) |
Nov 08, 2018 | 4842 | 4905 | 4620 | 4790 | 51,083 | -57.00(-1.18%) |
Nov 07, 2018 | 5126 | 5139 | 4835 | 4847 | 56,252 | -583.00(-10.74%) |
Nov 06, 2018 | 5715 | 5735 | 5426 | 5430 | 41,202 | -285.00(-4.99%) |
Nov 05, 2018 | 5817 | 5879 | 5616 | 5715 | 42,243 | -56.00(-0.97%) |
Nov 02, 2018 | 5601 | 6127 | 5461 | 5771 | 102,160 | +24.00(+0.42%) |
Nov 01, 2018 | 6043 | 6197 | 5717 | 5747 | 70,434 | -276.00(-4.58%) |
Oct 31, 2018 | 6121 | 6275 | 5866 | 6023 | 79,358 | -309.00(-4.88%) |
Oct 30, 2018 | 6758 | 6855 | 6290 | 6332 | 99,793 | -348.00(-5.21%) |
Oct 29, 2018 | 6290 | 7159 | 6123 | 6680 | 134,264 | +25.00(+0.38%) |
Oct 26, 2018 | 6710 | 7027 | 6300 | 6655 | 172,376 | +562.00(+9.22%) |
Oct 25, 2018 | 6208 | 6492 | 5911 | 6093 | 121,886 | -305.00(-4.77%) |
Oct 24, 2018 | 5584 | 6478 | 5538 | 6398 | 182,051 | +766.00(+13.60%) |
Oct 23, 2018 | 6008 | 6268 | 5488 | 5632 | 153,293 | +294.00(+5.51%) |
Oct 22, 2018 | 5213 | 5673 | 5197 | 5338 | 114,198 | +62.00(+1.18%) |
Oct 19, 2018 | 5265 | 5550 | 5075 | 5276 | 147,581 | -73.00(-1.36%) |
Oct 18, 2018 | 4958 | 5610 | 4948 | 5349 | 176,938 | +476.00(+9.77%) |
Oct 17, 2018 | 4764 | 5276 | 4764 | 4873 | 113,446 | +86.00(+1.80%) |
Oct 16, 2018 | 5080 | 5179 | 4750 | 4787 | 117,524 | -557.00(-10.42%) |
Oct 15, 2018 | 5430 | 5615 | 5147 | 5344 | 106,906 | +122.00(+2.34%) |
Oct 12, 2018 | 5097 | 6019 | 5075 | 5222 | 201,779 | -688.00(-11.64%) |
Oct 11, 2018 | 5122 | 6288 | 4916 | 5910 | 342,745 | +679.00(+12.98%) |
Oct 10, 2018 | 4305 | 5256 | 4302 | 5231 | 279,595 | +1036.00(+24.70%) |
Oct 09, 2018 | 4240 | 4338 | 4023 | 4195 | 155,943 | +110.00(+2.69%) |
Oct 08, 2018 | 4188 | 4488 | 4050 | 4085 | 183,174 | +56.00(+1.39%) |
Oct 05, 2018 | 3830 | 4359 | 3739 | 4029 | 364,871 | +125.00(+3.20%) |
Oct 04, 2018 | 3673 | 4120 | 3668 | 3904 | 260,769 | +332.00(+9.29%) |
Oct 03, 2018 | 3554 | 3649 | 3539 | 3572 | 101,083 | -51.00(-1.41%) |
Oct 02, 2018 | 3626 | 3675 | 3558 | 3623 | 105,650 | +11.00(+0.30%) |