Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 4383 | 4536 | 4095 | 4402 | 662 | -7.88(-0.18%) |
Mar 28, 2019 | 4882 | 5828 | 4095 | 4410 | 1,762 | -31.50(-0.71%) |
Mar 27, 2019 | 3704 | 5166 | 3704 | 4442 | 1,379 | +661.50(+17.50%) |
Mar 26, 2019 | 4252 | 4410 | 3465 | 3780 | 884 | -472.50(-11.11%) |
Mar 25, 2019 | 5198 | 5355 | 4095 | 4252 | 788 | -992.25(-18.92%) |
Mar 22, 2019 | 5355 | 6127 | 4851 | 5245 | 1,815 | +119.70(+2.34%) |
Mar 21, 2019 | 4851 | 5355 | 3938 | 5125 | 1,307 | +85.05(+1.69%) |
Mar 20, 2019 | 6772 | 6772 | 4882 | 5040 | 1,795 | -472.50(-8.57%) |
Mar 19, 2019 | 6930 | 7402 | 4725 | 5512 | 2,349 | -1890.00(-25.53%) |
Mar 18, 2019 | 2520 | 8190 | 2520 | 7402 | 4,253 | +4899.83(+195.78%) |
Mar 15, 2019 | 2520 | 2662 | 2441 | 2503 | 107 | +6.29(+0.25%) |
Mar 14, 2019 | 2520 | 2605 | 2362 | 2496 | 142 | -110.24(-4.23%) |
Mar 13, 2019 | 2733 | 2733 | 2520 | 2607 | 146 | -47.26(-1.78%) |
Mar 12, 2019 | 2992 | 2992 | 2545 | 2654 | 150 | -248.85(-8.57%) |
Mar 11, 2019 | 2520 | 2992 | 2362 | 2903 | 264 | +620.56(+27.19%) |
Mar 08, 2019 | 2347 | 2356 | 2205 | 2282 | 74 | -80.33(-3.40%) |
Mar 07, 2019 | 2678 | 2678 | 2205 | 2362 | 147 | -228.38(-8.81%) |
Mar 06, 2019 | 2693 | 2802 | 2520 | 2591 | 90 | -86.62(-3.24%) |
Mar 05, 2019 | 2678 | 2835 | 2678 | 2678 | 67 | -78.75(-2.86%) |
Mar 04, 2019 | 2977 | 2977 | 2678 | 2756 | 104 | -78.75(-2.78%) |
Mar 01, 2019 | 2835 | 2835 | 2678 | 2835 | 85 | +157.50(+5.88%) |
Feb 28, 2019 | 3150 | 3150 | 2520 | 2678 | 117 | -315.00(-10.53%) |
Feb 27, 2019 | 3622 | 3622 | 2835 | 2992 | 246 | -141.75(-4.52%) |
Feb 26, 2019 | 3434 | 3544 | 3073 | 3134 | 90 | -409.50(-11.56%) |
Feb 25, 2019 | 3512 | 3605 | 3434 | 3544 | 40 | +0.00(+0.00%) |
Feb 22, 2019 | 3528 | 3607 | 3528 | 3544 | 26 | -63.00(-1.75%) |
Feb 21, 2019 | 3596 | 3622 | 3542 | 3607 | 28 | +15.75(+0.44%) |
Feb 20, 2019 | 3607 | 3780 | 3544 | 3591 | 31 | -189.00(-5.00%) |
Feb 19, 2019 | 3780 | 3782 | 3624 | 3780 | 40 | +0.00(+0.00%) |
Feb 15, 2019 | 3622 | 3780 | 3622 | 3780 | 24 | +0.00(+0.00%) |
Feb 14, 2019 | 3622 | 3780 | 3622 | 3780 | 22 | +0.00(+0.00%) |
Feb 13, 2019 | 3780 | 3780 | 3624 | 3780 | 23 | +78.75(+2.13%) |
Feb 12, 2019 | 3922 | 3938 | 3607 | 3701 | 30 | -129.15(-3.37%) |
Feb 11, 2019 | 3700 | 3938 | 3512 | 3830 | 23 | +365.40(+10.55%) |
Feb 08, 2019 | 3938 | 3938 | 3465 | 3465 | 10 | -389.02(-10.09%) |
Feb 07, 2019 | 3922 | 3938 | 3812 | 3854 | 9 | -83.48(-2.12%) |
Feb 06, 2019 | 4095 | 4095 | 3780 | 3938 | 9 | -63.00(-1.57%) |
Feb 05, 2019 | 4093 | 4093 | 3938 | 4000 | 7 | -15.75(-0.39%) |
Feb 04, 2019 | 3796 | 4095 | 3796 | 4016 | 9 | +0.00(+0.00%) |
Feb 01, 2019 | 3969 | 4095 | 3922 | 4016 | 10 | +78.75(+2.00%) |
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%) |
Nov 01, 2018 | 6930 | 7209 | 6772 | 6785 | 24 | +12.60(+0.19%) |
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%) |
Aug 01, 2018 | 15908 | 16222 | 15120 | 16065 | 3 | +0.00(+0.00%) |
Jul 31, 2018 | 16380 | 16380 | 15435 | 16065 | 4 | -157.50(-0.97%) |
Jul 30, 2018 | 15734 | 16380 | 15451 | 16222 | 5 | +771.70(+4.99%) |
Jul 27, 2018 | 16380 | 16380 | 14962 | 15451 | 9 | -1086.70(-6.57%) |
Jul 26, 2018 | 17010 | 17010 | 16065 | 16538 | 11 | -472.50(-2.78%) |
Jul 25, 2018 | 17798 | 18112 | 16695 | 17010 | 8 | -630.00(-3.57%) |
Jul 24, 2018 | 17325 | 18166 | 17325 | 17640 | 5 | +157.50(+0.90%) |
Jul 23, 2018 | 18270 | 18900 | 17482 | 17482 | 8 | -787.50(-4.31%) |
Jul 20, 2018 | 17640 | 19530 | 17482 | 18270 | 7 | +472.50(+2.65%) |
Jul 19, 2018 | 17325 | 18112 | 17325 | 17798 | 8 | +472.50(+2.73%) |
Jul 18, 2018 | 18742 | 18742 | 16695 | 17325 | 22 | -1260.00(-6.78%) |
Jul 17, 2018 | 18742 | 19839 | 17640 | 18585 | 20 | -630.00(-3.28%) |
Jul 16, 2018 | 21578 | 21892 | 19169 | 19215 | 23 | -2362.50(-10.95%) |
Jul 13, 2018 | 23940 | 24313 | 21262 | 21578 | 32 | -1732.50(-7.43%) |
Jul 12, 2018 | 22838 | 29610 | 22680 | 23310 | 129 | +1890.00(+8.82%) |
Jul 11, 2018 | 21578 | 21578 | 21264 | 21420 | 5 | -157.50(-0.73%) |
Jul 10, 2018 | 22365 | 22666 | 21420 | 21578 | 4 | -630.00(-2.84%) |
Jul 09, 2018 | 22208 | 23940 | 22050 | 22208 | 10 | -157.50(-0.70%) |
Jul 06, 2018 | 21578 | 24568 | 21578 | 22365 | 28 | +787.50(+3.65%) |
Jul 05, 2018 | 21735 | 22050 | 21107 | 21578 | 3 | -393.70(-1.79%) |
Jul 03, 2018 | 21971 | 21971 | 21971 | 0 | +708.70(+3.33%) | |
Jul 02, 2018 | 22365 | 22838 | 20790 | 21262 | 5 | -1102.50(-4.93%) |
Jun 29, 2018 | 23152 | 24412 | 21892 | 22365 | 11 | -787.50(-3.40%) |
Jun 28, 2018 | 22838 | 26460 | 22365 | 23152 | 21 | +1102.50(+5.00%) |
Jun 27, 2018 | 22208 | 23931 | 21735 | 22050 | 10 | +0.00(+0.00%) |
Jun 26, 2018 | 22680 | 22838 | 21656 | 22050 | 12 | -787.50(-3.45%) |
Jun 25, 2018 | 24728 | 24728 | 22208 | 22838 | 13 | -2205.00(-8.81%) |
Jun 22, 2018 | 26302 | 26917 | 20790 | 25042 | 23 | -945.00(-3.64%) |
Jun 21, 2018 | 25988 | 27720 | 25515 | 25988 | 26 | +315.00(+1.23%) |
Jun 20, 2018 | 25358 | 25988 | 23940 | 25672 | 13 | +472.50(+1.88%) |
Jun 19, 2018 | 26302 | 26775 | 24412 | 25200 | 12 | -1260.00(-4.76%) |
Jun 18, 2018 | 27562 | 27878 | 26460 | 26460 | 9 | -1102.50(-4.00%) |
Jun 15, 2018 | 27562 | 27562 | 27562 | 6 | +0.00(+0.00%) | |
Jun 14, 2018 | 28035 | 28350 | 27562 | 27562 | 4 | -315.00(-1.13%) |
Jun 13, 2018 | 28035 | 28980 | 27562 | 27878 | 9 | -472.50(-1.67%) |
Jun 12, 2018 | 27720 | 30712 | 27720 | 28350 | 32 | +630.00(+2.27%) |
Jun 11, 2018 | 28980 | 28980 | 27562 | 27720 | 10 | -628.40(-2.22%) |
Jun 08, 2018 | 30240 | 31028 | 28035 | 28348 | 12 | -2049.10(-6.74%) |
Jun 07, 2018 | 29925 | 31028 | 29925 | 30398 | 7 | +157.50(+0.52%) |
Jun 06, 2018 | 29925 | 30240 | 16 | -2992.50(-9.00%) | ||
Jun 05, 2018 | 31658 | 37800 | 31658 | 33232 | 64 | +1732.50(+5.50%) |
Jun 04, 2018 | 29925 | 33862 | 27562 | 31500 | 54 | +2748.40(+9.56%) |