Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 6772 | 7560 | 6772 | 6772 | 31 | +47.25(+0.70%) |
Oct 30, 2018 | 7245 | 7245 | 6473 | 6725 | 18 | -286.65(-4.09%) |
Oct 29, 2018 | 7245 | 7402 | 6812 | 7012 | 19 | -28.35(-0.40%) |
Oct 26, 2018 | 7481 | 7718 | 6930 | 7040 | 30 | -441.00(-5.89%) |
Oct 25, 2018 | 7796 | 7855 | 7402 | 7481 | 22 | +118.13(+1.60%) |
Oct 24, 2018 | 8316 | 8316 | 6335 | 7363 | 74 | -804.83(-9.85%) |
Oct 23, 2018 | 8234 | 8505 | 8034 | 8168 | 43 | -337.05(-3.96%) |
Oct 22, 2018 | 8234 | 8899 | 8190 | 8505 | 85 | -78.75(-0.92%) |
Oct 19, 2018 | 8505 | 8678 | 8064 | 8584 | 89 | +78.75(+0.93%) |
Oct 18, 2018 | 8662 | 8754 | 7958 | 8505 | 151 | -315.00(-3.57%) |
Oct 17, 2018 | 9292 | 9608 | 8348 | 8820 | 331 | -315.00(-3.45%) |
Oct 16, 2018 | 8032 | 9608 | 8032 | 9135 | 558 | +1023.75(+12.62%) |
Oct 15, 2018 | 8456 | 8662 | 8032 | 8111 | 52 | +0.00(+0.00%) |
Oct 12, 2018 | 8426 | 8505 | 8096 | 8111 | 33 | +78.75(+0.98%) |
Oct 11, 2018 | 8032 | 8820 | 7875 | 8032 | 55 | -157.50(-1.92%) |
Oct 10, 2018 | 8659 | 8662 | 7891 | 8190 | 65 | -396.90(-4.62%) |
Oct 09, 2018 | 9077 | 9450 | 8521 | 8587 | 72 | -489.83(-5.40%) |
Oct 08, 2018 | 9450 | 9450 | 8820 | 9077 | 62 | +177.98(+2.00%) |
Oct 05, 2018 | 9450 | 9450 | 8662 | 8899 | 66 | -318.15(-3.45%) |
Oct 04, 2018 | 9608 | 9922 | 9135 | 9217 | 67 | -214.20(-2.27%) |
Oct 03, 2018 | 9767 | 10395 | 8978 | 9431 | 272 | -601.70(-6.00%) |
Oct 02, 2018 | 10253 | 10411 | 9623 | 10033 | 336 | -3198.80(-24.18%) |
Oct 01, 2018 | 14411 | 18585 | 13230 | 13232 | 430 | -313.40(-2.31%) |
Sep 28, 2018 | 16538 | 16538 | 12285 | 13545 | 271 | -2520.00(-15.69%) |
Sep 27, 2018 | 16065 | 20632 | 15908 | 16065 | 338 | -630.00(-3.77%) |
Sep 26, 2018 | 21892 | 21892 | 15592 | 16695 | 568 | -9765.00(-36.90%) |
Sep 25, 2018 | 17325 | 39375 | 14490 | 26460 | 3,027 | +16222.50(+158.46%) |
Sep 24, 2018 | 9450 | 10238 | 9450 | 10238 | 39 | +0.00(+0.00%) |
Sep 21, 2018 | 8978 | 10238 | 8505 | 10238 | 26 | +1134.00(+12.46%) |
Sep 20, 2018 | 8662 | 9135 | 8348 | 9104 | 10 | +206.33(+2.32%) |
Sep 19, 2018 | 8930 | 8930 | 8288 | 8897 | 5 | +94.50(+1.07%) |
Sep 18, 2018 | 8505 | 8820 | 7875 | 8803 | 4 | +173.24(+2.01%) |
Sep 17, 2018 | 9096 | 9159 | 8505 | 8629 | 5 | +124.43(+1.46%) |
Sep 14, 2018 | 8820 | 9450 | 8505 | 8505 | 24 | +0.00(+0.00%) |
Sep 13, 2018 | 8662 | 9025 | 7875 | 8505 | 17 | -352.80(-3.98%) |
Sep 12, 2018 | 10080 | 10592 | 8662 | 8858 | 28 | -1222.20(-12.13%) |
Sep 11, 2018 | 12128 | 12128 | 10080 | 10080 | 13 | -315.00(-3.03%) |
Sep 10, 2018 | 14018 | 14156 | 10080 | 10395 | 22 | -3386.20(-24.57%) |
Sep 07, 2018 | 13860 | 14018 | 13277 | 13781 | 2 | +78.70(+0.57%) |
Sep 06, 2018 | 13561 | 14238 | 13230 | 13702 | 4 | -162.20(-1.17%) |
Sep 05, 2018 | 13545 | 14018 | 13545 | 13865 | 2 | -72.50(-0.52%) |
Sep 04, 2018 | 13262 | 14065 | 13262 | 13937 | 2 | +675.70(+5.10%) |
Aug 31, 2018 | 13262 | 13262 | 13262 | 0 | -283.50(-2.09%) | |
Aug 30, 2018 | 13608 | 13702 | 13389 | 13545 | 1 | -78.80(-0.58%) |
Aug 29, 2018 | 13191 | 13624 | 12932 | 13624 | 2 | +464.70(+3.53%) |
Aug 28, 2018 | 12954 | 13702 | 12954 | 13159 | 2 | +55.10(+0.42%) |
Aug 27, 2018 | 13860 | 13860 | 12759 | 13104 | 2 | -441.00(-3.26%) |
Aug 24, 2018 | 14018 | 14175 | 12758 | 13545 | 2 | +0.00(+0.00%) |
Aug 23, 2018 | 13702 | 14175 | 13230 | 13545 | 5 | +155.90(+1.16%) |
Aug 22, 2018 | 13230 | 14175 | 13104 | 13389 | 3 | -155.90(-1.15%) |
Aug 21, 2018 | 13702 | 13860 | 12600 | 13545 | 5 | +157.50(+1.18%) |
Aug 20, 2018 | 14332 | 14490 | 13388 | 13388 | 4 | -866.30(-6.08%) |
Aug 17, 2018 | 14332 | 14695 | 13892 | 14254 | 4 | -285.00(-1.96%) |
Aug 16, 2018 | 14332 | 14836 | 14332 | 14539 | 1 | +206.30(+1.44%) |
Aug 15, 2018 | 15592 | 15750 | 14018 | 14332 | 8 | -1260.00(-8.08%) |
Aug 14, 2018 | 17168 | 17621 | 15592 | 15592 | 14 | -1732.50(-10.00%) |
Aug 13, 2018 | 17798 | 18742 | 17325 | 17325 | 6 | -472.50(-2.65%) |
Aug 10, 2018 | 17325 | 18112 | 17168 | 17798 | 6 | +472.50(+2.73%) |
Aug 09, 2018 | 16695 | 18585 | 16380 | 17325 | 10 | +630.00(+3.77%) |
Aug 08, 2018 | 16380 | 16994 | 16074 | 16695 | 1 | +315.00(+1.92%) |
Aug 07, 2018 | 16065 | 16695 | 15750 | 16380 | 4 | +315.00(+1.96%) |
Aug 06, 2018 | 16222 | 17010 | 15435 | 16065 | 6 | +157.50(+0.99%) |
Aug 03, 2018 | 16065 | 16065 | 15750 | 15908 | 0 | -315.00(-1.94%) |
Aug 02, 2018 | 16065 | 16222 | 15278 | 16222 | 3 | +157.50(+0.98%) |