Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 5180 | 5180 | 4720 | 4720 | 6 | -459.80(-8.88%) |
Feb 27, 2019 | 5100 | 5180 | 4700 | 5180 | 8 | +219.80(+4.43%) |
Feb 26, 2019 | 5180 | 5200 | 4700 | 4960 | 16 | -40.00(-0.80%) |
Feb 25, 2019 | 5460 | 5460 | 4700 | 5000 | 15 | +300.00(+6.38%) |
Feb 22, 2019 | 4810 | 4810 | 4620 | 4700 | 1 | +0.00(+0.00%) |
Feb 21, 2019 | 4840 | 4900 | 4600 | 4700 | 1 | +100.00(+2.17%) |
Feb 20, 2019 | 4800 | 4980 | 4600 | 4600 | 2 | -180.00(-3.77%) |
Feb 19, 2019 | 4800 | 5000 | 4600 | 4780 | 7 | +40.00(+0.84%) |
Feb 15, 2019 | 4800 | 4940 | 4740 | 4740 | 2 | -80.00(-1.66%) |
Feb 14, 2019 | 5260 | 5280 | 4800 | 4820 | 5 | -200.00(-3.98%) |
Feb 13, 2019 | 5280 | 5340 | 4800 | 5020 | 11 | -300.00(-5.64%) |
Feb 12, 2019 | 4940 | 5380 | 4940 | 5320 | 10 | +480.00(+9.92%) |
Feb 11, 2019 | 4860 | 5160 | 4744 | 4840 | 9 | -60.00(-1.22%) |
Feb 08, 2019 | 5040 | 5200 | 4520 | 4900 | 4 | -280.00(-5.41%) |
Feb 07, 2019 | 5200 | 6120 | 5180 | 5180 | 5 | -20.00(-0.38%) |
Feb 06, 2019 | 5500 | 5793 | 5200 | 5200 | 9 | -420.00(-7.47%) |
Feb 05, 2019 | 5960 | 6000 | 5500 | 5620 | 7 | -520.00(-8.47%) |
Feb 04, 2019 | 6329 | 6329 | 6080 | 6140 | 1 | -220.00(-3.46%) |
Feb 01, 2019 | 6780 | 6780 | 6080 | 6360 | 3 | -160.00(-2.45%) |
Jan 31, 2019 | 6380 | 6807 | 6380 | 6520 | 2 | +80.00(+1.24%) |
Jan 30, 2019 | 6080 | 6576 | 6080 | 6440 | 1 | +360.00(+5.92%) |
Jan 29, 2019 | 6120 | 6570 | 6045 | 6080 | 8 | +80.00(+1.33%) |
Jan 28, 2019 | 5880 | 6000 | 5880 | 6000 | 0 | +400.00(+7.14%) |
Jan 25, 2019 | 5700 | 6000 | 5600 | 5600 | 4 | -100.00(-1.75%) |
Jan 24, 2019 | 6300 | 6300 | 5628 | 5700 | 9 | -600.00(-9.52%) |
Jan 23, 2019 | 6480 | 6700 | 6160 | 6300 | 2 | -320.00(-4.83%) |
Jan 22, 2019 | 6700 | 6700 | 6600 | 6620 | 2 | -60.00(-0.90%) |
Jan 18, 2019 | 6600 | 6720 | 6600 | 6680 | 5 | +80.00(+1.21%) |
Jan 17, 2019 | 6620 | 6620 | 6600 | 6600 | 0 | -80.00(-1.20%) |
Jan 16, 2019 | 6840 | 6840 | 6533 | 6680 | 2 | +0.00(+0.00%) |
Jan 15, 2019 | 6720 | 6800 | 6094 | 6680 | 1 | -40.00(-0.60%) |
Jan 14, 2019 | 7320 | 7320 | 6500 | 6720 | 20 | -1120.00(-14.29%) |
Jan 11, 2019 | 7320 | 7840 | 7240 | 7840 | 0 | +529.40(+7.24%) |
Jan 10, 2019 | 7998 | 7998 | 7200 | 7311 | 3 | -689.40(-8.62%) |
Jan 09, 2019 | 7940 | 8116 | 7280 | 8000 | 5 | +220.00(+2.83%) |
Jan 08, 2019 | 7320 | 7780 | 7040 | 7780 | 3 | +580.00(+8.06%) |
Jan 07, 2019 | 7540 | 7540 | 7200 | 7200 | 0 | -60.00(-0.83%) |
Jan 04, 2019 | 6360 | 7840 | 6360 | 7260 | 10 | +680.00(+10.33%) |
Jan 03, 2019 | 7060 | 7060 | 6271 | 6580 | 1 | -560.00(-7.84%) |
Jan 02, 2019 | 6998 | 7160 | 6998 | 7140 | 1 | +300.00(+4.39%) |
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%) |