Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 11859 | 11920 | 11240 | 11640 | 4 | -320.00(-2.68%) |
Jan 30, 2018 | 12400 | 13975 | 12080 | 11960 | 29 | -800.00(-6.27%) |
Jan 29, 2018 | 14560 | 14580 | 12600 | 12760 | 14 | -1480.00(-10.39%) |
Jan 26, 2018 | 14960 | 15200 | 14960 | 14240 | 15 | -360.00(-2.47%) |
Jan 25, 2018 | 14120 | 15440 | 13880 | 14600 | 11 | +425.20(+3.00%) |
Jan 24, 2018 | 13800 | 14320 | 12720 | 14175 | 22 | +694.80(+5.15%) |
Jan 23, 2018 | 13039 | 13680 | 13039 | 13480 | 11 | +480.00(+3.69%) |
Jan 22, 2018 | 13520 | 13520 | 12440 | 13000 | 13 | -640.00(-4.69%) |
Jan 19, 2018 | 14440 | 14520 | 12640 | 13640 | 21 | -880.00(-6.06%) |
Jan 18, 2018 | 15160 | 17040 | 13600 | 14520 | 70 | -640.00(-4.22%) |
Jan 17, 2018 | 13440 | 15567 | 12452 | 15160 | 70 | +1439.60(+10.49%) |
Jan 16, 2018 | 11600 | 11796 | 11200 | 13720 | 167 | +2480.80(+22.07%) |
Jan 12, 2018 | 11240 | 11240 | 11240 | 0 | +1639.60(+17.08%) | |
Jan 11, 2018 | 9840 | 10000 | 9400 | 9600 | 4 | -79.60(-0.82%) |
Jan 10, 2018 | 9520 | 10196 | 9520 | 9680 | 3 | +239.60(+2.54%) |
Jan 09, 2018 | 9640 | 10320 | 9400 | 9440 | 4 | -440.00(-4.45%) |
Jan 08, 2018 | 10305 | 10305 | 9640 | 9880 | 4 | -440.00(-4.26%) |
Jan 05, 2018 | 10200 | 10400 | 9720 | 10320 | 6 | +120.40(+1.18%) |
Jan 04, 2018 | 10160 | 10200 | 9604 | 10200 | 6 | +119.60(+1.19%) |
Jan 03, 2018 | 9400 | 10080 | 9400 | 10080 | 10 | +840.00(+9.09%) |
Jan 02, 2018 | 8960 | 9982 | 8960 | 9240 | 5 | +320.00(+3.59%) |
Dec 29, 2017 | 8920 | 8920 | 8920 | 0 | +40.00(+0.45%) | |
Dec 28, 2017 | 8520 | 8960 | 8520 | 8880 | 9 | +480.00(+5.71%) |
Dec 27, 2017 | 8560 | 9000 | 8400 | 8400 | 11 | -200.00(-2.33%) |
Dec 26, 2017 | 9120 | 9440 | 8600 | 8600 | 17 | -200.00(-2.27%) |
Dec 22, 2017 | 8680 | 8871 | 8400 | 8800 | 11 | +280.00(+3.29%) |
Dec 21, 2017 | 8840 | 9232 | 8200 | 8520 | 14 | -320.00(-3.62%) |
Dec 20, 2017 | 9400 | 9720 | 8600 | 8840 | 25 | -600.00(-6.36%) |
Dec 19, 2017 | 9920 | 9996 | 8600 | 9440 | 46 | -520.00(-5.22%) |
Dec 18, 2017 | 10360 | 10720 | 9840 | 9960 | 36 | +160.00(+1.63%) |
Dec 15, 2017 | 11200 | 24600 | 9800 | 9800 | 426 | -1360.00(-12.19%) |
Dec 14, 2017 | 10628 | 11200 | 10400 | 11160 | 11 | +560.00(+5.28%) |
Dec 13, 2017 | 10120 | 11200 | 10000 | 10600 | 27 | +560.00(+5.58%) |
Dec 12, 2017 | 11200 | 13000 | 8840 | 10040 | 184 | -1120.00(-10.04%) |
Dec 11, 2017 | 10440 | 11200 | 10400 | 11160 | 14 | +960.00(+9.41%) |
Dec 08, 2017 | 10120 | 10960 | 9800 | 10200 | 5 | -120.00(-1.16%) |
Dec 07, 2017 | 10431 | 10800 | 10000 | 10320 | 2 | -680.00(-6.18%) |
Dec 06, 2017 | 11022 | 11200 | 11000 | 11000 | 1 | +0.00(+0.00%) |
Dec 05, 2017 | 11916 | 11920 | 10800 | 11000 | 5 | -930.80(-7.80%) |
Dec 04, 2017 | 12000 | 11600 | 11931 | 6 | +330.80(+2.85%) | |
Dec 01, 2017 | 11505 | 11680 | 11400 | 11600 | 5 | +240.00(+2.11%) |
Nov 30, 2017 | 10560 | 11760 | 10040 | 11360 | 10 | +760.00(+7.17%) |
Nov 29, 2017 | 11600 | 11600 | 9800 | 10600 | 15 | -600.00(-5.36%) |
Nov 28, 2017 | 12400 | 12800 | 10972 | 11200 | 28 | -320.00(-2.78%) |
Nov 27, 2017 | 11151 | 11600 | 11000 | 11520 | 2 | +319.60(+2.85%) |
Nov 24, 2017 | 12000 | 12000 | 11200 | 11200 | 7 | -920.00(-7.59%) |
Nov 22, 2017 | 10640 | 12760 | 10640 | 12120 | 11 | +1720.40(+16.54%) |
Nov 21, 2017 | 12000 | 12206 | 10360 | 10400 | 14 | -1520.00(-12.75%) |
Nov 20, 2017 | 12000 | 12000 | 11840 | 11920 | 2 | -280.00(-2.30%) |
Nov 17, 2017 | 12000 | 12200 | 11040 | 12200 | 12 | +440.00(+3.74%) |
Nov 16, 2017 | 11000 | 12000 | 10200 | 11760 | 6 | +840.00(+7.69%) |
Nov 15, 2017 | 10440 | 11318 | 10440 | 10920 | 5 | -200.00(-1.80%) |
Nov 14, 2017 | 11200 | 11200 | 10280 | 11120 | 0 | -80.00(-0.71%) |
Nov 13, 2017 | 12800 | 12800 | 9400 | 11200 | 34 | -1040.00(-8.50%) |
Nov 10, 2017 | 15200 | 15500 | 12200 | 12240 | 42 | -1960.40(-13.81%) |
Nov 09, 2017 | 14400 | 14400 | 13440 | 14200 | 6 | -154.00(-1.07%) |
Nov 08, 2017 | 13868 | 14400 | 13800 | 14354 | 2 | +154.00(+1.08%) |
Nov 07, 2017 | 14000 | 15800 | 13080 | 14200 | 10 | +320.40(+2.31%) |
Nov 06, 2017 | 14440 | 14440 | 13079 | 13880 | 11 | +80.00(+0.58%) |
Nov 03, 2017 | 13796 | 14927 | 13440 | 13800 | 3 | +400.00(+2.99%) |
Nov 02, 2017 | 13400 | 13566 | 13400 | 13400 | 1 | +225.20(+1.71%) |