Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 6244 | 6401 | 6008 | 6075 | 2 | +0.00(+0.00%) |
Dec 28, 2018 | 5648 | 6548 | 5625 | 6075 | 32 | +191.25(+3.25%) |
Dec 27, 2018 | 5636 | 6142 | 5636 | 5884 | 26 | +247.50(+4.39%) |
Dec 26, 2018 | 5670 | 5974 | 5490 | 5636 | 35 | -101.25(-1.76%) |
Dec 24, 2018 | 5569 | 5738 | 5299 | 5738 | 50 | +202.50(+3.66%) |
Dec 21, 2018 | 5602 | 5648 | 5119 | 5535 | 67 | -67.50(-1.20%) |
Dec 20, 2018 | 5546 | 5636 | 5344 | 5602 | 20 | +202.50(+3.75%) |
Dec 19, 2018 | 5569 | 5738 | 5074 | 5400 | 36 | -292.50(-5.14%) |
Dec 18, 2018 | 5602 | 5839 | 5062 | 5692 | 65 | -123.75(-2.13%) |
Dec 17, 2018 | 5738 | 5850 | 5445 | 5816 | 23 | -123.75(-2.08%) |
Dec 14, 2018 | 5816 | 5946 | 5682 | 5940 | 18 | +202.50(+3.53%) |
Dec 13, 2018 | 5670 | 6064 | 5445 | 5738 | 72 | +112.50(+2.00%) |
Dec 12, 2018 | 5918 | 6098 | 5411 | 5625 | 83 | -281.25(-4.76%) |
Dec 11, 2018 | 5512 | 6142 | 5468 | 5906 | 64 | +360.00(+6.49%) |
Dec 10, 2018 | 5524 | 5569 | 5198 | 5546 | 41 | -22.50(-0.40%) |
Dec 07, 2018 | 5625 | 5670 | 5468 | 5569 | 19 | +56.25(+1.02%) |
Dec 06, 2018 | 5434 | 5749 | 5412 | 5512 | 31 | -84.38(-1.51%) |
Dec 04, 2018 | 5929 | 5929 | 5434 | 5597 | 27 | -334.91(-5.65%) |
Dec 03, 2018 | 5951 | 6188 | 5895 | 5932 | 41 | +70.54(+1.20%) |
Nov 30, 2018 | 5839 | 6154 | 5794 | 5861 | 28 | -33.86(-0.57%) |
Nov 29, 2018 | 5929 | 5962 | 5811 | 5895 | 16 | +33.86(+0.58%) |
Nov 28, 2018 | 5861 | 6075 | 5805 | 5861 | 32 | +101.25(+1.76%) |
Nov 27, 2018 | 5884 | 6052 | 5670 | 5760 | 85 | -202.50(-3.40%) |
Nov 26, 2018 | 6300 | 6458 | 5931 | 5962 | 86 | -191.25(-3.11%) |
Nov 23, 2018 | 5962 | 6322 | 5962 | 6154 | 12 | +90.00(+1.48%) |
Nov 21, 2018 | 6064 | 6064 | 6064 | 0 | +45.00(+0.75%) | |
Nov 20, 2018 | 6300 | 6300 | 5794 | 6019 | 120 | -281.25(-4.46%) |
Nov 19, 2018 | 6638 | 6750 | 5962 | 6300 | 250 | +90.00(+1.45%) |
Nov 16, 2018 | 5659 | 6322 | 5636 | 6210 | 190 | +472.50(+8.24%) |
Nov 15, 2018 | 5670 | 5794 | 5242 | 5738 | 151 | +123.75(+2.20%) |
Nov 14, 2018 | 5119 | 5625 | 4939 | 5614 | 234 | +405.00(+7.78%) |
Nov 13, 2018 | 5625 | 6052 | 4725 | 5209 | 876 | +528.75(+11.30%) |
Nov 12, 2018 | 5062 | 5062 | 4680 | 4680 | 32 | -33.75(-0.72%) |
Nov 09, 2018 | 4635 | 4714 | 4174 | 4714 | 21 | +56.25(+1.21%) |
Nov 08, 2018 | 4624 | 4658 | 4309 | 4658 | 11 | +56.25(+1.22%) |
Nov 07, 2018 | 4331 | 4669 | 3994 | 4601 | 30 | +400.39(+9.53%) |
Nov 06, 2018 | 3960 | 4466 | 3892 | 4201 | 11 | +83.36(+2.02%) |
Nov 05, 2018 | 4174 | 4275 | 4050 | 4118 | 17 | -11.25(-0.27%) |
Nov 02, 2018 | 3960 | 4269 | 3960 | 4129 | 7 | +135.00(+3.38%) |
Nov 01, 2018 | 3776 | 4264 | 3776 | 3994 | 18 | +22.50(+0.57%) |
Oct 31, 2018 | 3836 | 4275 | 3690 | 3971 | 81 | +67.50(+1.73%) |
Oct 30, 2018 | 3791 | 3904 | 3668 | 3904 | 37 | +67.50(+1.76%) |
Oct 29, 2018 | 3836 | 3960 | 3668 | 3836 | 32 | -56.25(-1.45%) |
Oct 26, 2018 | 3724 | 3960 | 3679 | 3892 | 42 | +135.00(+3.59%) |
Oct 25, 2018 | 3668 | 3938 | 3668 | 3758 | 27 | +33.75(+0.91%) |
Oct 24, 2018 | 3938 | 4298 | 3656 | 3724 | 6 | -199.24(-5.08%) |
Oct 23, 2018 | 3836 | 4072 | 3825 | 3923 | 9 | +86.74(+2.26%) |
Oct 22, 2018 | 4028 | 4320 | 3836 | 3836 | 26 | -236.25(-5.80%) |
Oct 19, 2018 | 4208 | 4399 | 3848 | 4072 | 51 | -225.00(-5.24%) |
Oct 18, 2018 | 3971 | 4358 | 3830 | 4298 | 66 | +371.25(+9.46%) |
Oct 17, 2018 | 3825 | 4086 | 3712 | 3926 | 53 | +213.75(+5.76%) |
Oct 16, 2018 | 3892 | 4444 | 3668 | 3712 | 158 | -225.00(-5.71%) |
Oct 15, 2018 | 4196 | 4272 | 3769 | 3938 | 137 | -213.75(-5.15%) |
Oct 12, 2018 | 3712 | 5029 | 3420 | 4151 | 826 | +360.00(+9.50%) |
Oct 11, 2018 | 2362 | 6188 | 2362 | 3791 | 1,174 | +1428.75(+60.48%) |
Oct 10, 2018 | 2813 | 2970 | 2340 | 2362 | 14 | -450.00(-16.00%) |
Oct 09, 2018 | 2790 | 2859 | 2790 | 2812 | 2 | +157.50(+5.93%) |
Oct 08, 2018 | 2925 | 3082 | 2655 | 2655 | 20 | -78.75(-2.88%) |
Oct 05, 2018 | 2902 | 3150 | 2700 | 2734 | 50 | -118.13(-4.14%) |
Oct 04, 2018 | 2804 | 2902 | 2804 | 2852 | 1 | +28.13(+1.00%) |
Oct 03, 2018 | 2846 | 2880 | 2812 | 2824 | 8 | +11.25(+0.40%) |
Oct 02, 2018 | 2981 | 3015 | 2756 | 2812 | 12 | -292.50(-9.42%) |