Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1920 | 1960 | 1840 | 1860 | 1,226 | -410.80(-18.09%) |
Apr 27, 2018 | 2290 | 2378 | 2240 | 2271 | 588 | +30.80(+1.38%) |
Apr 26, 2018 | 2240 | 2400 | 2240 | 2240 | 482 | +0.00(+0.00%) |
Apr 25, 2018 | 2351 | 2351 | 2180 | 2240 | 576 | -80.00(-3.45%) |
Apr 24, 2018 | 2320 | 2516 | 2240 | 2320 | 978 | +41.60(+1.83%) |
Apr 23, 2018 | 2344 | 2380 | 2200 | 2278 | 499 | -65.60(-2.80%) |
Apr 20, 2018 | 2480 | 2539 | 2282 | 2344 | 809 | -100.00(-4.09%) |
Apr 19, 2018 | 2158 | 2479 | 2080 | 2444 | 1,530 | +324.00(+15.28%) |
Apr 18, 2018 | 2100 | 2240 | 2100 | 2120 | 432 | +36.00(+1.73%) |
Apr 17, 2018 | 2076 | 2276 | 2004 | 2084 | 403 | +52.80(+2.60%) |
Apr 16, 2018 | 2050 | 2120 | 1980 | 2031 | 361 | -38.80(-1.87%) |
Apr 13, 2018 | 2240 | 2250 | 2060 | 2070 | 438 | -50.00(-2.36%) |
Apr 12, 2018 | 2240 | 2304 | 2100 | 2120 | 500 | -184.00(-7.99%) |
Apr 11, 2018 | 2440 | 2440 | 2240 | 2304 | 462 | -176.00(-7.10%) |
Apr 10, 2018 | 2560 | 2560 | 2284 | 2480 | 649 | -36.40(-1.45%) |
Apr 09, 2018 | 2352 | 2520 | 2240 | 2516 | 920 | +296.40(+13.35%) |
Apr 06, 2018 | 2220 | 1,100 | +102.80(+4.86%) | |||
Apr 05, 2018 | 1960 | 2120 | 1960 | 2117 | 402 | +175.20(+9.02%) |
Apr 04, 2018 | 2160 | 2160 | 1840 | 1942 | 865 | -202.00(-9.42%) |
Apr 03, 2018 | 2328 | 2400 | 2004 | 2144 | 1,013 | -254.00(-10.59%) |
Apr 02, 2018 | 2520 | 2548 | 2336 | 2398 | 591 | -150.00(-5.89%) |
Mar 29, 2018 | 2548 | 2548 | 2548 | 0 | +168.40(+7.08%) | |
Mar 28, 2018 | 2800 | 2819 | 2240 | 2380 | 2,657 | -500.40(-17.38%) |
Mar 27, 2018 | 2597 | 3040 | 2579 | 2880 | 5,750 | +480.40(+20.02%) |
Mar 26, 2018 | 2036 | 2440 | 2020 | 2400 | 3,401 | +459.60(+23.69%) |
Mar 23, 2018 | 1720 | 2040 | 1680 | 1940 | 1,401 | +242.40(+14.28%) |
Mar 22, 2018 | 1800 | 1800 | 1647 | 1698 | 469 | -12.40(-0.73%) |
Mar 21, 2018 | 1800 | 1860 | 1688 | 1710 | 1,078 | -85.60(-4.77%) |
Mar 20, 2018 | 1720 | 1880 | 1700 | 1796 | 2,658 | +84.00(+4.91%) |
Mar 19, 2018 | 1760 | 1760 | 1660 | 1712 | 295 | -8.40(-0.49%) |
Mar 16, 2018 | 1666 | 1760 | 1641 | 1720 | 550 | +60.00(+3.61%) |
Mar 15, 2018 | 1732 | 1780 | 1660 | 1660 | 700 | -60.00(-3.49%) |
Mar 14, 2018 | 1676 | 1790 | 1604 | 1720 | 1,044 | +96.00(+5.91%) |
Mar 13, 2018 | 1640 | 1680 | 1600 | 1624 | 202 | +4.00(+0.25%) |
Mar 12, 2018 | 1600 | 1640 | 1520 | 1620 | 177 | +58.80(+3.77%) |
Mar 09, 2018 | 1679 | 1680 | 1520 | 1561 | 304 | -50.40(-3.13%) |
Mar 08, 2018 | 1680 | 1720 | 1601 | 1612 | 413 | -36.40(-2.21%) |
Mar 07, 2018 | 1680 | 1760 | 1609 | 1648 | 624 | -32.00(-1.90%) |
Mar 06, 2018 | 1680 | 1700 | 1560 | 1680 | 458 | +8.00(+0.48%) |
Mar 05, 2018 | 1680 | 1711 | 1600 | 1672 | 499 | +92.00(+5.82%) |
Mar 02, 2018 | 1560 | 1720 | 1520 | 1580 | 2,028 | -644.00(-28.96%) |
Mar 01, 2018 | 2460 | 2680 | 2200 | 2224 | 154 | -339.60(-13.25%) |
Feb 28, 2018 | 2040 | 4000 | 2040 | 2564 | 523 | +603.60(+30.80%) |
Feb 27, 2018 | 2880 | 2980 | 1821 | 1960 | 114 | -760.00(-27.94%) |
Feb 26, 2018 | 3640 | 3640 | 2560 | 2720 | 106 | -720.00(-20.93%) |
Feb 23, 2018 | 4000 | 4302 | 3419 | 3440 | 97 | -560.00(-14.00%) |
Feb 22, 2018 | 4760 | 4000 | 4000 | 60 | -640.00(-13.79%) | |
Feb 21, 2018 | 6480 | 7480 | 4600 | 4640 | 455 | -400.00(-7.94%) |
Feb 20, 2018 | 5440 | 5800 | 5000 | 5040 | 13 | -320.00(-5.97%) |
Feb 16, 2018 | 5360 | 5360 | 5360 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 5080 | 5800 | 5080 | 5360 | 50 | +360.00(+7.20%) |
Feb 14, 2018 | 5280 | 5400 | 5000 | 5000 | 32 | -280.00(-5.30%) |
Feb 13, 2018 | 5880 | 6000 | 4844 | 5280 | 93 | -1880.00(-26.26%) |
Feb 12, 2018 | 8040 | 8717 | 7080 | 7160 | 21 | -840.00(-10.50%) |
Feb 09, 2018 | 9600 | 10000 | 7080 | 8000 | 70 | -3000.00(-27.27%) |
Feb 08, 2018 | 11600 | 12360 | 10640 | 11000 | 4 | -600.00(-5.17%) |
Feb 07, 2018 | 11280 | 11120 | 11600 | 1 | +320.00(+2.84%) | |
Feb 06, 2018 | 12000 | 12000 | 10920 | 11280 | 3 | -720.00(-6.00%) |
Feb 05, 2018 | 12920 | 10600 | 12000 | 27 | +1400.00(+13.21%) | |
Feb 02, 2018 | 10680 | 11236 | 10600 | 10600 | 7 | -280.00(-2.57%) |