Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6054 | 6096 | 5955 | 6035 | 133 | -35.10(-0.58%) |
May 30, 2018 | 6126 | 6248 | 6070 | 6070 | 38 | -140.00(-2.25%) |
May 29, 2018 | 6258 | 6322 | 6080 | 6210 | 75 | -6.00(-0.10%) |
May 25, 2018 | 6216 | 6216 | 6216 | 0 | -104.00(-1.65%) | |
May 24, 2018 | 6344 | 6447 | 6260 | 6320 | 72 | -24.56(-0.39%) |
May 23, 2018 | 6800 | 6800 | 6345 | 6345 | 26 | -282.32(-4.26%) |
May 22, 2018 | 6400 | 6627 | 6348 | 6627 | 31 | +175.94(+2.73%) |
May 21, 2018 | 6260 | 6580 | 6206 | 6451 | 94 | -139.06(-2.11%) |
May 18, 2018 | 6400 | 6590 | 6385 | 6590 | 261 | +318.20(+5.07%) |
May 17, 2018 | 6228 | 6336 | 6044 | 6272 | 105 | +51.80(+0.83%) |
May 16, 2018 | 6286 | 6344 | 6182 | 6220 | 53 | -158.00(-2.48%) |
May 15, 2018 | 6270 | 6420 | 6270 | 6378 | 199 | +326.00(+5.39%) |
May 14, 2018 | 6072 | 6072 | 5880 | 6052 | 71 | -72.00(-1.18%) |
May 11, 2018 | 5990 | 6202 | 5990 | 6124 | 122 | +123.98(+2.07%) |
May 10, 2018 | 6204 | 6204 | 5952 | 6000 | 166 | -214.98(-3.46%) |
May 09, 2018 | 6400 | 6400 | 6200 | 6215 | 192 | -224.36(-3.48%) |
May 08, 2018 | 6600 | 6648 | 6400 | 6439 | 98 | -140.64(-2.14%) |
May 07, 2018 | 6714 | 6714 | 6440 | 6580 | 204 | -326.00(-4.72%) |
May 04, 2018 | 7594 | 7594 | 6876 | 6906 | 201 | -431.00(-5.87%) |
May 03, 2018 | 7600 | 7820 | 7337 | 7337 | 190 | +37.00(+0.51%) |
May 02, 2018 | 7324 | 7441 | 7080 | 7300 | 120 | -214.00(-2.85%) |
May 01, 2018 | 7828 | 7848 | 7504 | 7514 | 74 | -147.56(-1.93%) |
Apr 30, 2018 | 7600 | 7882 | 7442 | 7662 | 61 | -58.64(-0.76%) |
Apr 27, 2018 | 7526 | 8304 | 7400 | 7720 | 225 | -279.30(-3.49%) |
Apr 26, 2018 | 8302 | 8302 | 7852 | 8000 | 111 | -758.34(-8.66%) |
Apr 25, 2018 | 8458 | 9292 | 8458 | 8758 | 160 | +202.26(+2.36%) |
Apr 24, 2018 | 7928 | 8800 | 7860 | 8556 | 171 | +541.46(+6.76%) |
Apr 23, 2018 | 7662 | 8100 | 7594 | 8014 | 55 | +294.12(+3.81%) |
Apr 20, 2018 | 7457 | 7800 | 7400 | 7720 | 61 | +381.20(+5.19%) |
Apr 19, 2018 | 7366 | 7570 | 7268 | 7339 | 95 | +18.18(+0.25%) |
Apr 18, 2018 | 7382 | 7458 | 7242 | 7321 | 50 | -61.66(-0.84%) |
Apr 17, 2018 | 8000 | 8002 | 7334 | 7382 | 94 | -921.72(-11.10%) |
Apr 16, 2018 | 8200 | 8496 | 8200 | 8304 | 49 | -2.92(-0.04%) |
Apr 13, 2018 | 8020 | 8420 | 7989 | 8307 | 42 | +97.12(+1.18%) |
Apr 12, 2018 | 8200 | 8298 | 8090 | 8210 | 107 | -162.20(-1.94%) |
Apr 11, 2018 | 8404 | 8960 | 8114 | 8372 | 115 | +152.00(+1.85%) |
Apr 10, 2018 | 8758 | 8838 | 8180 | 8220 | 105 | -980.00(-10.65%) |
Apr 09, 2018 | 9006 | 9200 | 8712 | 9200 | 57 | -106.00(-1.14%) |
Apr 06, 2018 | 8970 | 9466 | 8763 | 9306 | 79 | +546.00(+6.23%) |
Apr 05, 2018 | 8832 | 8943 | 8626 | 8760 | 56 | -394.00(-4.30%) |
Apr 04, 2018 | 10358 | 10384 | 9154 | 9154 | 65 | -492.40(-5.10%) |
Apr 03, 2018 | 9426 | 10060 | 9283 | 9646 | 127 | -199.60(-2.03%) |
Apr 02, 2018 | 9420 | 10168 | 9230 | 9846 | 215 | +896.00(+10.01%) |
Mar 29, 2018 | 8950 | 8950 | 8950 | 0 | -757.66(-7.80%) | |
Mar 28, 2018 | 9580 | 10011 | 9130 | 9708 | 505 | +708.26(+7.87%) |
Mar 27, 2018 | 7640 | 9258 | 7640 | 8999 | 215 | +1262.40(+16.32%) |
Mar 26, 2018 | 7986 | 8812 | 7737 | 7737 | 205 | -863.00(-10.03%) |
Mar 23, 2018 | 8040 | 8633 | 7856 | 8600 | 137 | +560.00(+6.97%) |
Mar 22, 2018 | 7772 | 8066 | 7526 | 8040 | 148 | +710.00(+9.69%) |
Mar 21, 2018 | 7411 | 7411 | 7104 | 7330 | 26 | +2.00(+0.03%) |
Mar 20, 2018 | 7342 | 7501 | 7072 | 7328 | 49 | +128.00(+1.78%) |
Mar 19, 2018 | 6998 | 7376 | 6890 | 7200 | 245 | +568.98(+8.58%) |
Mar 16, 2018 | 6670 | 6698 | 6614 | 6631 | 13 | +110.82(+1.70%) |
Mar 15, 2018 | 6512 | 6675 | 6454 | 6520 | 25 | -79.80(-1.21%) |
Mar 14, 2018 | 6732 | 6732 | 6470 | 6600 | 185 | -250.00(-3.65%) |
Mar 13, 2018 | 6378 | 6886 | 6378 | 6850 | 208 | +424.40(+6.60%) |
Mar 12, 2018 | 6484 | 6502 | 6378 | 6426 | 30 | -206.40(-3.11%) |
Mar 09, 2018 | 7122 | 7122 | 6632 | 6632 | 79 | -418.00(-5.93%) |
Mar 08, 2018 | 6860 | 7098 | 6860 | 7050 | 49 | +106.00(+1.53%) |
Mar 07, 2018 | 6928 | 6944 | 70 | -130.00(-1.84%) | ||
Mar 06, 2018 | 7188 | 7241 | 7015 | 7074 | 129 | -192.00(-2.64%) |
Mar 05, 2018 | 7948 | 7948 | 7264 | 7266 | 33 | -534.00(-6.85%) |
Mar 02, 2018 | 8370 | 8600 | 7707 | 7800 | 68 | -226.00(-2.82%) |