Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 3150 | 3150 | 2970 | 3033 | 193 | -18.00(-0.59%) |
Jan 30, 2018 | 3330 | 3600 | 2714 | 3051 | 982 | -90.00(-2.87%) |
Jan 29, 2018 | 3348 | 3366 | 2970 | 3141 | 325 | -36.00(-1.13%) |
Jan 26, 2018 | 3114 | 3375 | 2880 | 3177 | 1,799 | -1161.00(-26.76%) |
Jan 25, 2018 | 4950 | 4951 | 4321 | 4338 | 194 | -612.00(-12.36%) |
Jan 24, 2018 | 5400 | 5532 | 4725 | 4950 | 205 | -468.90(-8.65%) |
Jan 23, 2018 | 5400 | 5756 | 5400 | 5419 | 174 | -611.10(-10.13%) |
Jan 22, 2018 | 5940 | 6030 | 5761 | 6030 | 56 | +45.00(+0.75%) |
Jan 19, 2018 | 6120 | 6194 | 5670 | 5985 | 64 | -210.60(-3.40%) |
Jan 18, 2018 | 6316 | 6471 | 6120 | 6196 | 37 | -80.10(-1.28%) |
Jan 17, 2018 | 6450 | 6477 | 6120 | 6276 | 42 | -97.20(-1.53%) |
Jan 16, 2018 | 6570 | 6615 | 6300 | 6373 | 29 | -178.20(-2.72%) |
Jan 12, 2018 | 6551 | 6551 | 6551 | 0 | +71.10(+1.10%) | |
Jan 11, 2018 | 6440 | 6660 | 6318 | 6480 | 61 | +0.90(+0.01%) |
Jan 10, 2018 | 6489 | 6570 | 6318 | 6479 | 71 | -23.40(-0.36%) |
Jan 09, 2018 | 7020 | 7380 | 6480 | 6502 | 348 | +112.50(+1.76%) |
Jan 08, 2018 | 6531 | 6560 | 6300 | 6390 | 47 | +36.90(+0.58%) |
Jan 05, 2018 | 6570 | 6570 | 6327 | 6353 | 50 | -164.70(-2.53%) |
Jan 04, 2018 | 6480 | 6570 | 6381 | 6518 | 63 | +127.80(+2.00%) |
Jan 03, 2018 | 6480 | 6480 | 6301 | 6390 | 42 | +90.00(+1.43%) |
Jan 02, 2018 | 6210 | 6215 | 6210 | 6300 | 25 | +54.90(+0.88%) |
Dec 29, 2017 | 6245 | 6245 | 6245 | 0 | -189.90(-2.95%) | |
Dec 28, 2017 | 6282 | 6480 | 6212 | 6435 | 69 | +225.00(+3.62%) |
Dec 27, 2017 | 6300 | 6300 | 6210 | 6210 | 33 | -81.00(-1.29%) |
Dec 26, 2017 | 6480 | 6660 | 6210 | 6291 | 56 | -99.00(-1.55%) |
Dec 22, 2017 | 6750 | 6772 | 6345 | 6390 | 65 | -270.00(-4.05%) |
Dec 21, 2017 | 6480 | 6750 | 6480 | 6660 | 43 | +315.00(+4.96%) |
Dec 20, 2017 | 6512 | 6610 | 6300 | 6345 | 26 | -216.00(-3.29%) |
Dec 19, 2017 | 7110 | 7110 | 6336 | 6561 | 58 | -144.00(-2.15%) |
Dec 18, 2017 | 6867 | 7198 | 6718 | 6705 | 90 | +306.00(+4.78%) |
Dec 15, 2017 | 6300 | 6658 | 6300 | 6399 | 25 | +99.00(+1.57%) |
Dec 14, 2017 | 6435 | 6480 | 6300 | 6300 | 22 | -45.00(-0.71%) |
Dec 13, 2017 | 6435 | 6438 | 6263 | 6345 | 33 | +9.90(+0.16%) |
Dec 12, 2017 | 6390 | 6480 | 6121 | 6335 | 49 | +35.10(+0.56%) |
Dec 11, 2017 | 6480 | 6565 | 6133 | 6300 | 72 | -359.10(-5.39%) |
Dec 08, 2017 | 6840 | 6840 | 6399 | 6659 | 81 | -55.80(-0.83%) |
Dec 07, 2017 | 6921 | 6921 | 6669 | 6715 | 119 | -215.10(-3.10%) |
Dec 06, 2017 | 6930 | 7470 | 6570 | 6930 | 699 | -3420.00(-33.04%) |
Dec 05, 2017 | 6710 | 10800 | 6120 | 10350 | 1,240 | +4230.00(+69.12%) |
Dec 04, 2017 | 6570 | 6570 | 5940 | 6120 | 16 | -180.00(-2.86%) |
Dec 01, 2017 | 6660 | 6693 | 6210 | 6300 | 17 | -180.00(-2.78%) |
Nov 30, 2017 | 6700 | 6749 | 6210 | 6480 | 23 | -225.00(-3.36%) |
Nov 29, 2017 | 7470 | 7649 | 6660 | 6705 | 91 | -719.10(-9.69%) |
Nov 28, 2017 | 6300 | 7528 | 6030 | 7424 | 100 | +1484.10(+24.98%) |
Nov 27, 2017 | 5594 | 6210 | 5490 | 5940 | 37 | +267.30(+4.71%) |
Nov 24, 2017 | 5546 | 6119 | 5491 | 5673 | 11 | +117.90(+2.12%) |
Nov 22, 2017 | 5670 | 5761 | 5401 | 5555 | 23 | -116.10(-2.05%) |
Nov 21, 2017 | 5630 | 5939 | 5580 | 5671 | 28 | -84.60(-1.47%) |
Nov 20, 2017 | 5999 | 5999 | 5580 | 5756 | 43 | -450.90(-7.27%) |
Nov 17, 2017 | 6102 | 6210 | 5760 | 6206 | 25 | +103.50(+1.70%) |
Nov 16, 2017 | 5699 | 6120 | 5492 | 6103 | 35 | +506.70(+9.05%) |
Nov 15, 2017 | 5760 | 5788 | 5400 | 5596 | 27 | -145.80(-2.54%) |
Nov 14, 2017 | 6120 | 6129 | 5670 | 5742 | 43 | -63.00(-1.09%) |
Nov 13, 2017 | 6893 | 6894 | 5760 | 5805 | 131 | -1089.90(-15.81%) |
Nov 10, 2017 | 7200 | 7200 | 6660 | 6895 | 139 | -1475.10(-17.62%) |
Nov 09, 2017 | 7830 | 8550 | 7515 | 8370 | 50 | +675.00(+8.77%) |
Nov 08, 2017 | 8010 | 8010 | 7470 | 7695 | 15 | -46.80(-0.60%) |
Nov 07, 2017 | 7825 | 7920 | 7470 | 7742 | 25 | -172.80(-2.18%) |
Nov 06, 2017 | 8010 | 8550 | 7741 | 7915 | 41 | -95.40(-1.19%) |
Nov 03, 2017 | 7200 | 8280 | 7200 | 8010 | 37 | +809.10(+11.24%) |
Nov 02, 2017 | 7650 | 7650 | 6946 | 7201 | 55 | -359.10(-4.75%) |