Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4400 | 4400 | 4040 | 4360 | 100 | -40.00(-0.91%) |
Apr 29, 2019 | 4460 | 4460 | 4200 | 4400 | 93 | -100.00(-2.22%) |
Apr 26, 2019 | 4400 | 4500 | 4300 | 4500 | 42 | +80.00(+1.81%) |
Apr 25, 2019 | 4420 | 4540 | 4330 | 4420 | 44 | -20.00(-0.45%) |
Apr 24, 2019 | 4520 | 4620 | 4440 | 4440 | 69 | -180.00(-3.90%) |
Apr 23, 2019 | 4640 | 5080 | 4200 | 4620 | 366 | -60.00(-1.28%) |
Apr 22, 2019 | 4700 | 4800 | 4460 | 4680 | 468 | -80.00(-1.68%) |
Apr 18, 2019 | 5100 | 5100 | 4638 | 4760 | 193 | -100.00(-2.06%) |
Apr 17, 2019 | 4880 | 4904 | 4545 | 4860 | 93 | +0.00(+0.00%) |
Apr 16, 2019 | 4980 | 4980 | 4760 | 4860 | 80 | -40.00(-0.82%) |
Apr 15, 2019 | 5020 | 5100 | 4820 | 4900 | 55 | -120.00(-2.39%) |
Apr 12, 2019 | 5200 | 5240 | 4900 | 5020 | 113 | -180.00(-3.46%) |
Apr 11, 2019 | 5300 | 5300 | 5060 | 5200 | 127 | -100.00(-1.89%) |
Apr 10, 2019 | 5320 | 5360 | 5160 | 5300 | 107 | +40.00(+0.76%) |
Apr 09, 2019 | 5280 | 5500 | 5160 | 5260 | 143 | +220.00(+4.37%) |
Apr 08, 2019 | 5320 | 5420 | 5160 | 5040 | 268 | -380.00(-7.01%) |
Apr 05, 2019 | 5540 | 5620 | 5220 | 5420 | 649 | -200.00(-3.56%) |
Apr 04, 2019 | 5600 | 6280 | 5220 | 5620 | 8,323 | +960.00(+20.60%) |
Apr 03, 2019 | 4800 | 4980 | 4640 | 4660 | 128 | -140.00(-2.92%) |
Apr 02, 2019 | 5040 | 5100 | 4800 | 4800 | 105 | -220.00(-4.38%) |
Apr 01, 2019 | 4980 | 5160 | 4840 | 5020 | 156 | +200.00(+4.15%) |
Mar 29, 2019 | 4920 | 5095 | 4740 | 4820 | 81 | -140.00(-2.82%) |
Mar 28, 2019 | 5220 | 5240 | 4900 | 4960 | 164 | -120.00(-2.36%) |
Mar 27, 2019 | 4840 | 5140 | 4720 | 5080 | 131 | +240.00(+4.96%) |
Mar 26, 2019 | 4700 | 4920 | 4600 | 4840 | 121 | +140.00(+2.98%) |
Mar 25, 2019 | 4600 | 4780 | 4460 | 4700 | 191 | +60.00(+1.29%) |
Mar 22, 2019 | 4960 | 5140 | 4640 | 4640 | 298 | -380.00(-7.57%) |
Mar 21, 2019 | 4880 | 5120 | 4800 | 5020 | 202 | +120.00(+2.45%) |
Mar 20, 2019 | 5220 | 5380 | 4900 | 4900 | 349 | -360.00(-6.84%) |
Mar 19, 2019 | 5440 | 5620 | 5220 | 5260 | 327 | -360.00(-6.41%) |
Mar 18, 2019 | 5220 | 5860 | 5200 | 5620 | 401 | -140.00(-2.43%) |
Mar 15, 2019 | 6280 | 6280 | 5620 | 5760 | 532 | -580.00(-9.15%) |
Mar 14, 2019 | 5200 | 6480 | 5199 | 6340 | 1,278 | +1180.00(+22.87%) |
Mar 13, 2019 | 5660 | 5940 | 5160 | 5160 | 928 | -780.00(-13.13%) |
Mar 12, 2019 | 6400 | 6560 | 5820 | 5940 | 1,227 | -800.00(-11.87%) |
Mar 11, 2019 | 7820 | 8240 | 5860 | 6740 | 8,823 | +1140.00(+20.36%) |
Mar 08, 2019 | 7040 | 8400 | 5060 | 5600 | 15,325 | +1320.00(+30.84%) |
Mar 07, 2019 | 3720 | 4360 | 3720 | 4280 | 1,560 | +700.00(+19.55%) |
Mar 06, 2019 | 3600 | 3700 | 3460 | 3580 | 279 | -20.00(-0.56%) |
Mar 05, 2019 | 3660 | 3720 | 3600 | 3600 | 155 | -100.00(-2.70%) |
Mar 04, 2019 | 3860 | 4140 | 3480 | 3700 | 590 | -300.00(-7.50%) |
Mar 01, 2019 | 3740 | 4160 | 3740 | 4000 | 1,261 | +260.00(+6.95%) |
Feb 28, 2019 | 3900 | 3980 | 3684 | 3740 | 112 | -200.00(-5.08%) |
Feb 27, 2019 | 3820 | 4160 | 3780 | 3940 | 469 | +160.00(+4.23%) |
Feb 26, 2019 | 3760 | 3840 | 3680 | 3780 | 42 | -20.00(-0.53%) |
Feb 25, 2019 | 3860 | 3900 | 3660 | 3800 | 123 | -40.00(-1.04%) |
Feb 22, 2019 | 3980 | 3980 | 3820 | 3840 | 64 | -80.00(-2.04%) |
Feb 21, 2019 | 3880 | 3960 | 3840 | 3920 | 43 | +0.00(+0.00%) |
Feb 20, 2019 | 3840 | 3940 | 3820 | 3920 | 65 | +40.00(+1.03%) |
Feb 19, 2019 | 3880 | 3940 | 3820 | 3880 | 27 | +0.00(+0.00%) |
Feb 15, 2019 | 3720 | 3960 | 3720 | 3880 | 146 | +160.00(+4.30%) |
Feb 14, 2019 | 3700 | 3760 | 3620 | 3720 | 33 | -20.00(-0.53%) |
Feb 13, 2019 | 3700 | 3800 | 3600 | 3740 | 55 | +60.00(+1.63%) |
Feb 12, 2019 | 3780 | 3800 | 3660 | 3680 | 88 | -80.00(-2.13%) |
Feb 11, 2019 | 3820 | 3860 | 3720 | 3760 | 64 | -60.00(-1.57%) |
Feb 08, 2019 | 4000 | 4040 | 3820 | 3820 | 64 | -220.00(-5.45%) |
Feb 07, 2019 | 4040 | 4100 | 3900 | 4040 | 92 | -40.00(-0.98%) |
Feb 06, 2019 | 4100 | 4140 | 3880 | 4080 | 70 | -60.00(-1.45%) |
Feb 05, 2019 | 4160 | 4240 | 4040 | 4140 | 153 | +20.00(+0.49%) |
Feb 04, 2019 | 3880 | 4200 | 3840 | 4120 | 317 | +180.00(+4.57%) |