Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 5680 | 5682 | 5022 | 5164 | 947 | -1104.00(-17.61%) |
Dec 28, 2018 | 6430 | 6600 | 6138 | 6268 | 782 | -608.00(-8.84%) |
Dec 27, 2018 | 6630 | 7112 | 6480 | 6876 | 707 | +230.00(+3.46%) |
Dec 26, 2018 | 6574 | 6894 | 6400 | 6646 | 726 | -452.00(-6.37%) |
Dec 24, 2018 | 6960 | 7160 | 6862 | 7098 | 642 | -496.00(-6.53%) |
Dec 21, 2018 | 7588 | 8054 | 7392 | 7594 | 1,256 | -80.00(-1.04%) |
Dec 20, 2018 | 8154 | 8202 | 7264 | 7674 | 594 | -108.00(-1.39%) |
Dec 19, 2018 | 7160 | 7955 | 7000 | 7782 | 788 | -188.00(-2.36%) |
Dec 18, 2018 | 7588 | 8110 | 7466 | 7970 | 758 | +862.00(+12.13%) |
Dec 17, 2018 | 7834 | 7834 | 6922 | 7108 | 822 | -1188.00(-14.32%) |
Dec 14, 2018 | 8858 | 8920 | 8292 | 8296 | 804 | -1366.00(-14.14%) |
Dec 13, 2018 | 10240 | 10328 | 9400 | 9662 | 714 | +88.00(+0.92%) |
Dec 12, 2018 | 9802 | 10056 | 9472 | 9574 | 704 | -1070.00(-10.05%) |
Dec 11, 2018 | 10964 | 10964 | 10500 | 10644 | 495 | -610.00(-5.42%) |
Dec 10, 2018 | 11212 | 11952 | 10960 | 11254 | 776 | -72.00(-0.64%) |
Dec 07, 2018 | 10798 | 11618 | 10782 | 11326 | 1,207 | +664.20(+6.23%) |
Dec 06, 2018 | 10358 | 10786 | 10190 | 10662 | 777 | -596.20(-5.30%) |
Dec 04, 2018 | 11458 | 11582 | 11060 | 11258 | 660 | +720.00(+6.83%) |
Dec 03, 2018 | 10468 | 10800 | 10112 | 10538 | 840 | -1430.00(-11.95%) |
Nov 30, 2018 | 11856 | 12126 | 11250 | 11968 | 791 | +188.00(+1.60%) |
Nov 29, 2018 | 11688 | 12200 | 11132 | 11780 | 1,329 | -460.00(-3.76%) |
Nov 28, 2018 | 11080 | 12520 | 10800 | 12240 | 1,409 | +2160.00(+21.43%) |
Nov 27, 2018 | 9980 | 10673 | 9712 | 10080 | 551 | -226.00(-2.19%) |
Nov 26, 2018 | 9742 | 10564 | 9672 | 10306 | 1,066 | -1094.00(-9.60%) |
Nov 23, 2018 | 11196 | 11930 | 11174 | 11400 | 197 | -2.00(-0.02%) |
Nov 21, 2018 | 11402 | 11402 | 11402 | 0 | -266.00(-2.28%) | |
Nov 20, 2018 | 11474 | 11923 | 10250 | 11668 | 2,166 | -322.00(-2.69%) |
Nov 19, 2018 | 11764 | 13026 | 11394 | 11990 | 2,697 | +1012.00(+9.22%) |
Nov 16, 2018 | 9900 | 11058 | 9722 | 10978 | 2,087 | +2118.00(+23.91%) |
Nov 15, 2018 | 11458 | 11634 | 8796 | 8860 | 2,358 | -5532.00(-38.44%) |
Nov 14, 2018 | 12120 | 14736 | 12000 | 14392 | 3,788 | +4030.00(+38.89%) |
Nov 13, 2018 | 9700 | 10606 | 9700 | 10362 | 2,893 | +982.00(+10.47%) |
Nov 12, 2018 | 8900 | 9380 | 8720 | 9380 | 1,156 | +802.00(+9.35%) |
Nov 09, 2018 | 8372 | 9040 | 8372 | 8578 | 1,373 | +670.00(+8.47%) |
Nov 08, 2018 | 7874 | 7940 | 7706 | 7908 | 573 | +122.00(+1.57%) |
Nov 07, 2018 | 7840 | 7930 | 7700 | 7786 | 383 | -108.00(-1.37%) |
Nov 06, 2018 | 7948 | 8022 | 7856 | 7894 | 699 | +0.00(+0.00%) |
Nov 05, 2018 | 7834 | 7964 | 7641 | 7894 | 978 | +1034.00(+15.07%) |
Nov 02, 2018 | 6480 | 6944 | 6480 | 6860 | 733 | +120.00(+1.78%) |
Nov 01, 2018 | 6860 | 6912 | 6650 | 6740 | 223 | -156.00(-2.26%) |
Oct 31, 2018 | 6724 | 6930 | 6624 | 6896 | 617 | +254.00(+3.82%) |
Oct 30, 2018 | 6814 | 6832 | 6490 | 6642 | 308 | +50.00(+0.76%) |
Oct 29, 2018 | 6418 | 6654 | 6386 | 6592 | 394 | -246.00(-3.60%) |
Oct 26, 2018 | 6522 | 6844 | 6468 | 6838 | 302 | +62.00(+0.91%) |
Oct 25, 2018 | 6818 | 6956 | 6670 | 6776 | 473 | -72.00(-1.05%) |
Oct 24, 2018 | 7092 | 7092 | 6728 | 6848 | 200 | -164.00(-2.34%) |
Oct 23, 2018 | 6920 | 7106 | 6890 | 7012 | 820 | +284.00(+4.22%) |
Oct 22, 2018 | 6810 | 6922 | 6708 | 6728 | 759 | -380.00(-5.35%) |
Oct 19, 2018 | 6960 | 7182 | 6960 | 7108 | 979 | +80.00(+1.14%) |
Oct 18, 2018 | 7180 | 7196 | 6888 | 7028 | 773 | -400.00(-5.39%) |
Oct 17, 2018 | 7286 | 7450 | 7154 | 7428 | 538 | +292.00(+4.09%) |
Oct 16, 2018 | 7158 | 7248 | 7052 | 7136 | 344 | -72.00(-1.00%) |
Oct 15, 2018 | 7098 | 7222 | 7024 | 7208 | 417 | +416.00(+6.12%) |
Oct 12, 2018 | 7044 | 7044 | 6760 | 6792 | 444 | -300.00(-4.23%) |
Oct 11, 2018 | 6946 | 7121 | 6826 | 7092 | 720 | -88.00(-1.23%) |
Oct 10, 2018 | 7430 | 7550 | 7146 | 7180 | 501 | -32.00(-0.44%) |
Oct 09, 2018 | 7170 | 7260 | 7032 | 7212 | 598 | +90.00(+1.26%) |
Oct 08, 2018 | 7018 | 7216 | 7006 | 7122 | 1,145 | +480.00(+7.23%) |
Oct 05, 2018 | 6868 | 6870 | 6474 | 6642 | 1,004 | -142.00(-2.09%) |
Oct 04, 2018 | 7054 | 7058 | 6560 | 6784 | 995 | -276.00(-3.91%) |
Oct 03, 2018 | 6814 | 7106 | 6810 | 7060 | 878 | +382.00(+5.72%) |
Oct 02, 2018 | 6518 | 6828 | 6486 | 6678 | 1,310 | +208.00(+3.21%) |