Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3938 | 4095 | 3938 | 3938 | 12 | -94.50(-2.34%) |
Jan 30, 2019 | 3938 | 4032 | 3938 | 4032 | 14 | -63.00(-1.54%) |
Jan 29, 2019 | 4095 | 4205 | 3953 | 4095 | 11 | -78.75(-1.89%) |
Jan 28, 2019 | 4252 | 4252 | 3975 | 4174 | 11 | -78.75(-1.85%) |
Jan 25, 2019 | 4095 | 4252 | 3938 | 4252 | 17 | +215.77(+5.35%) |
Jan 24, 2019 | 3780 | 4290 | 3717 | 4037 | 30 | +103.96(+2.64%) |
Jan 23, 2019 | 4016 | 4016 | 3646 | 3933 | 29 | +26.77(+0.69%) |
Jan 22, 2019 | 4465 | 4527 | 3874 | 3906 | 39 | -346.50(-8.15%) |
Jan 18, 2019 | 4095 | 4882 | 4095 | 4252 | 126 | +157.50(+3.85%) |
Jan 17, 2019 | 4252 | 4473 | 4095 | 4095 | 14 | -110.25(-2.62%) |
Jan 16, 2019 | 4252 | 4252 | 4076 | 4205 | 24 | +15.75(+0.38%) |
Jan 15, 2019 | 4126 | 4252 | 3985 | 4190 | 22 | -173.25(-3.97%) |
Jan 14, 2019 | 4410 | 4568 | 3985 | 4363 | 18 | -47.25(-1.07%) |
Jan 11, 2019 | 4725 | 4804 | 4331 | 4410 | 26 | +116.55(+2.71%) |
Jan 10, 2019 | 4936 | 5256 | 4252 | 4293 | 89 | -888.30(-17.14%) |
Jan 09, 2019 | 5198 | 5512 | 4961 | 5182 | 46 | -252.00(-4.64%) |
Jan 08, 2019 | 5386 | 5512 | 4977 | 5434 | 31 | -195.30(-3.47%) |
Jan 07, 2019 | 5670 | 6142 | 4882 | 5629 | 88 | +746.55(+15.29%) |
Jan 04, 2019 | 4252 | 5040 | 4252 | 4882 | 31 | +157.50(+3.33%) |
Jan 03, 2019 | 4568 | 4725 | 3938 | 4725 | 25 | +472.50(+11.11%) |
Jan 02, 2019 | 3465 | 4725 | 3465 | 4252 | 40 | +645.75(+17.90%) |
Dec 31, 2018 | 3528 | 3654 | 3386 | 3607 | 16 | -94.50(-2.55%) |
Dec 28, 2018 | 3544 | 3859 | 3308 | 3701 | 16 | +236.25(+6.82%) |
Dec 27, 2018 | 3938 | 3938 | 3229 | 3465 | 22 | +409.50(+13.40%) |
Dec 26, 2018 | 2930 | 3150 | 2835 | 3056 | 20 | +220.50(+7.78%) |
Dec 24, 2018 | 2835 | 3118 | 1811 | 2835 | 29 | -157.50(-5.26%) |
Dec 21, 2018 | 3622 | 3622 | 2992 | 2992 | 47 | -472.50(-13.64%) |
Dec 20, 2018 | 3622 | 3622 | 3150 | 3465 | 19 | +0.00(+0.00%) |
Dec 19, 2018 | 3938 | 4095 | 3150 | 3465 | 56 | -315.00(-8.33%) |
Dec 18, 2018 | 4882 | 4882 | 3622 | 3780 | 84 | -787.50(-17.24%) |
Dec 17, 2018 | 5040 | 5198 | 4410 | 4568 | 17 | -315.00(-6.45%) |
Dec 14, 2018 | 5198 | 5355 | 4725 | 4882 | 12 | -204.75(-4.02%) |
Dec 13, 2018 | 5111 | 5355 | 4774 | 5087 | 4 | -110.25(-2.12%) |
Dec 12, 2018 | 4882 | 5198 | 4725 | 5198 | 17 | +472.50(+10.00%) |
Dec 11, 2018 | 5198 | 5512 | 4410 | 4725 | 36 | -439.42(-8.51%) |
Dec 10, 2018 | 5670 | 5686 | 4879 | 5164 | 26 | -521.33(-9.17%) |
Dec 07, 2018 | 6221 | 6221 | 5686 | 5686 | 18 | -77.18(-1.34%) |
Dec 06, 2018 | 6851 | 6851 | 5177 | 5763 | 64 | -1009.57(-14.91%) |
Dec 04, 2018 | 6930 | 7245 | 6615 | 6772 | 23 | -283.50(-4.02%) |
Dec 03, 2018 | 7088 | 7384 | 6946 | 7056 | 21 | -31.50(-0.44%) |
Nov 30, 2018 | 6772 | 7245 | 6772 | 7088 | 23 | +223.65(+3.26%) |
Nov 29, 2018 | 6694 | 7166 | 6694 | 6864 | 12 | -66.15(-0.95%) |
Nov 28, 2018 | 7088 | 7091 | 6772 | 6930 | 6 | -157.50(-2.22%) |
Nov 27, 2018 | 7088 | 7088 | 6772 | 7088 | 10 | +157.50(+2.27%) |
Nov 26, 2018 | 6930 | 7245 | 6772 | 6930 | 11 | +0.00(+0.00%) |
Nov 23, 2018 | 6772 | 7088 | 6772 | 6930 | 3 | -157.50(-2.22%) |
Nov 21, 2018 | 7088 | 7088 | 7088 | 0 | +157.50(+2.27%) | |
Nov 20, 2018 | 6615 | 6930 | 6615 | 6930 | 11 | +157.50(+2.33%) |
Nov 19, 2018 | 6851 | 7036 | 6615 | 6772 | 13 | -315.00(-4.44%) |
Nov 16, 2018 | 6930 | 7245 | 6772 | 7088 | 10 | +0.00(+0.00%) |
Nov 15, 2018 | 7371 | 7371 | 6930 | 7088 | 37 | -315.00(-4.26%) |
Nov 14, 2018 | 7560 | 7718 | 6930 | 7402 | 20 | +0.00(+0.00%) |
Nov 13, 2018 | 6930 | 7560 | 6930 | 7402 | 26 | +315.00(+4.44%) |
Nov 12, 2018 | 7402 | 7402 | 6772 | 7088 | 22 | -236.25(-3.23%) |
Nov 09, 2018 | 8190 | 8348 | 6993 | 7324 | 44 | -787.50(-9.71%) |
Nov 08, 2018 | 7407 | 8348 | 7407 | 8111 | 163 | +393.75(+5.10%) |
Nov 07, 2018 | 7402 | 7718 | 7245 | 7718 | 15 | +346.50(+4.70%) |
Nov 06, 2018 | 7528 | 7560 | 7135 | 7371 | 15 | -154.35(-2.05%) |
Nov 05, 2018 | 7276 | 7875 | 7245 | 7525 | 25 | +595.35(+8.59%) |
Nov 02, 2018 | 7245 | 7639 | 6615 | 6930 | 24 | +144.90(+2.14%) |