Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |