Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 7000 | 7160 | 6190 | 6840 | 1 | -200.00(-2.84%) |
Dec 28, 2018 | 7000 | 7140 | 7000 | 7040 | 5 | +540.00(+8.31%) |
Dec 27, 2018 | 6120 | 6881 | 6120 | 6500 | 4 | -500.00(-7.14%) |
Dec 26, 2018 | 6940 | 7000 | 6200 | 7000 | 4 | +0.00(+0.00%) |
Dec 24, 2018 | 6960 | 7000 | 6000 | 7000 | 3 | -60.00(-0.85%) |
Dec 21, 2018 | 7000 | 7580 | 6600 | 7060 | 8 | +60.00(+0.86%) |
Dec 20, 2018 | 7700 | 8000 | 7000 | 7000 | 12 | -600.00(-7.89%) |
Dec 19, 2018 | 7600 | 8180 | 7600 | 7600 | 15 | +200.00(+2.70%) |
Dec 18, 2018 | 8000 | 8360 | 7400 | 7400 | 23 | -400.00(-5.13%) |
Dec 17, 2018 | 8300 | 8400 | 7800 | 7800 | 10 | -600.00(-7.14%) |
Dec 14, 2018 | 8400 | 8480 | 8020 | 8400 | 4 | +0.00(+0.00%) |
Dec 13, 2018 | 8700 | 8700 | 8380 | 8400 | 5 | -200.00(-2.33%) |
Dec 12, 2018 | 9200 | 9200 | 8500 | 8600 | 8 | -420.00(-4.66%) |
Dec 11, 2018 | 9160 | 9200 | 8480 | 9020 | 36 | +1500.00(+19.95%) |
Dec 10, 2018 | 8320 | 8600 | 7500 | 7520 | 12 | -940.00(-11.11%) |
Dec 07, 2018 | 8000 | 8600 | 8000 | 8460 | 1 | +460.00(+5.75%) |
Dec 06, 2018 | 8240 | 8600 | 8000 | 8000 | 4 | -520.00(-6.10%) |
Dec 04, 2018 | 8460 | 8520 | 8460 | 8520 | 0 | -60.00(-0.70%) |
Dec 03, 2018 | 8800 | 8800 | 8200 | 8580 | 9 | -220.00(-2.50%) |
Nov 30, 2018 | 8700 | 8820 | 8360 | 8800 | 4 | +280.00(+3.29%) |
Nov 29, 2018 | 8780 | 8900 | 8520 | 8520 | 0 | -380.00(-4.27%) |
Nov 28, 2018 | 8960 | 8960 | 8500 | 8900 | 3 | -200.00(-2.20%) |
Nov 27, 2018 | 9260 | 9390 | 9100 | 9100 | 15 | -300.00(-3.19%) |
Nov 26, 2018 | 9180 | 9700 | 8960 | 9400 | 4 | +560.00(+6.33%) |
Nov 23, 2018 | 8850 | 8850 | 8500 | 8840 | 0 | -160.00(-1.78%) |
Nov 21, 2018 | 9000 | 9000 | 9000 | 0 | -140.00(-1.53%) | |
Nov 20, 2018 | 8300 | 10000 | 8220 | 9140 | 24 | +920.00(+11.19%) |
Nov 19, 2018 | 8940 | 9100 | 8220 | 8220 | 3 | -980.00(-10.65%) |
Nov 16, 2018 | 8700 | 9480 | 8210 | 9200 | 7 | +660.00(+7.73%) |
Nov 15, 2018 | 8680 | 8740 | 8500 | 8540 | 3 | -360.00(-4.04%) |
Nov 14, 2018 | 9200 | 9200 | 8700 | 8900 | 1 | -160.00(-1.77%) |
Nov 13, 2018 | 8780 | 9176 | 8700 | 9060 | 2 | +100.00(+1.12%) |
Nov 12, 2018 | 8500 | 8960 | 8500 | 8960 | 2 | +400.00(+4.67%) |
Nov 09, 2018 | 8700 | 9360 | 8560 | 8560 | 3 | -180.00(-2.06%) |
Nov 08, 2018 | 9440 | 9440 | 8740 | 8740 | 6 | -720.40(-7.61%) |
Nov 07, 2018 | 10800 | 10800 | 9100 | 9460 | 17 | -559.60(-5.58%) |
Nov 06, 2018 | 10340 | 10340 | 9600 | 10020 | 30 | +260.00(+2.66%) |
Nov 05, 2018 | 10260 | 10420 | 9698 | 9760 | 38 | +360.00(+3.83%) |
Nov 02, 2018 | 9620 | 10760 | 9400 | 9400 | 8 | -220.00(-2.29%) |
Nov 01, 2018 | 10160 | 10260 | 9400 | 9620 | 7 | -620.00(-6.05%) |
Oct 31, 2018 | 10380 | 10380 | 9900 | 10240 | 9 | +340.00(+3.43%) |
Oct 30, 2018 | 9520 | 11200 | 9400 | 9900 | 5 | +360.00(+3.77%) |
Oct 29, 2018 | 11140 | 11216 | 9500 | 9540 | 11 | -920.00(-8.80%) |
Oct 26, 2018 | 9500 | 10800 | 9500 | 10460 | 18 | +840.00(+8.73%) |
Oct 25, 2018 | 9640 | 9840 | 8540 | 9620 | 20 | +320.00(+3.44%) |
Oct 24, 2018 | 9560 | 9640 | 9140 | 9300 | 10 | +255.00(+2.82%) |
Oct 23, 2018 | 9000 | 9589 | 8936 | 9045 | 2 | +165.00(+1.86%) |
Oct 22, 2018 | 9200 | 9200 | 8822 | 8880 | 2 | -120.00(-1.33%) |
Oct 19, 2018 | 9020 | 9020 | 8700 | 9000 | 3 | +100.00(+1.12%) |
Oct 18, 2018 | 8920 | 9040 | 8900 | 8900 | 7 | +295.40(+3.43%) |
Oct 17, 2018 | 8900 | 8900 | 8225 | 8605 | 1 | -209.00(-2.37%) |
Oct 16, 2018 | 8900 | 9180 | 8080 | 8814 | 8 | -86.40(-0.97%) |
Oct 15, 2018 | 9060 | 9060 | 8900 | 8900 | 2 | -200.00(-2.20%) |
Oct 12, 2018 | 8880 | 9260 | 8680 | 9100 | 9 | +240.00(+2.71%) |
Oct 11, 2018 | 9500 | 10000 | 8600 | 8860 | 26 | +220.00(+2.55%) |
Oct 10, 2018 | 9100 | 9100 | 8000 | 8640 | 4 | +140.00(+1.65%) |
Oct 09, 2018 | 8860 | 8880 | 8500 | 8500 | 7 | -280.00(-3.19%) |
Oct 08, 2018 | 8700 | 8780 | 8700 | 8780 | 0 | +280.00(+3.29%) |
Oct 05, 2018 | 8880 | 8880 | 8500 | 8500 | 9 | +280.00(+3.41%) |
Oct 04, 2018 | 8720 | 8720 | 8200 | 8220 | 1 | -580.00(-6.59%) |
Oct 03, 2018 | 8480 | 8800 | 8040 | 8800 | 2 | +200.00(+2.33%) |
Oct 02, 2018 | 8840 | 8840 | 8020 | 8600 | 4 | -380.00(-4.23%) |