Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 5613 | 5614 | 5276 | 5289 | 61,946 | -339.00(-6.02%) |
Jan 30, 2019 | 5886 | 6035 | 5612 | 5628 | 76,544 | -386.00(-6.42%) |
Jan 29, 2019 | 5937 | 6169 | 5867 | 6014 | 79,865 | -47.00(-0.78%) |
Jan 28, 2019 | 6012 | 6328 | 5998 | 6061 | 94,455 | +364.00(+6.39%) |
Jan 25, 2019 | 5834 | 5898 | 5667 | 5697 | 70,897 | -349.00(-5.77%) |
Jan 24, 2019 | 6380 | 6505 | 6015 | 6046 | 80,980 | -304.00(-4.79%) |
Jan 23, 2019 | 6266 | 6952 | 6252 | 6350 | 114,487 | -100.00(-1.55%) |
Jan 22, 2019 | 5784 | 6560 | 5758 | 6450 | 92,493 | +765.00(+13.46%) |
Jan 18, 2019 | 5650 | 5785 | 5516 | 5685 | 55,007 | -212.00(-3.60%) |
Jan 17, 2019 | 6062 | 6074 | 5765 | 5897 | 47,414 | -87.00(-1.45%) |
Jan 16, 2019 | 5741 | 5995 | 5703 | 5984 | 49,677 | +158.00(+2.71%) |
Jan 15, 2019 | 6198 | 6198 | 5812 | 5826 | 45,236 | -410.00(-6.57%) |
Jan 14, 2019 | 6470 | 6482 | 6097 | 6236 | 38,905 | +31.00(+0.50%) |
Jan 11, 2019 | 6686 | 6703 | 6205 | 6205 | 47,830 | -337.00(-5.15%) |
Jan 10, 2019 | 6810 | 6942 | 6533 | 6542 | 55,841 | -110.00(-1.65%) |
Jan 09, 2019 | 6792 | 6875 | 6514 | 6652 | 66,403 | -228.00(-3.31%) |
Jan 08, 2019 | 6914 | 7275 | 6848 | 6880 | 55,377 | -215.00(-3.03%) |
Jan 07, 2019 | 7240 | 7410 | 6959 | 7095 | 43,430 | -259.00(-3.52%) |
Jan 04, 2019 | 7825 | 7921 | 7318 | 7354 | 76,881 | -976.00(-11.72%) |
Jan 03, 2019 | 8031 | 8596 | 7990 | 8330 | 87,933 | +538.00(+6.90%) |
Jan 02, 2019 | 8600 | 8648 | 7743 | 7792 | 74,812 | -381.00(-4.66%) |
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%) |