Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3000 | 3080 | 2800 | 3040 | 223 | -112.00(-3.55%) |
Apr 29, 2019 | 3320 | 3480 | 3060 | 3152 | 156 | -253.60(-7.45%) |
Apr 26, 2019 | 3560 | 3680 | 3360 | 3406 | 65 | -114.40(-3.25%) |
Apr 25, 2019 | 3600 | 3660 | 3360 | 3520 | 56 | -80.40(-2.23%) |
Apr 24, 2019 | 4000 | 4000 | 3441 | 3600 | 176 | -399.60(-9.99%) |
Apr 23, 2019 | 4120 | 4160 | 3960 | 4000 | 120 | -80.00(-1.96%) |
Apr 22, 2019 | 4120 | 4120 | 4000 | 4080 | 112 | -40.00(-0.97%) |
Apr 18, 2019 | 4080 | 4200 | 4040 | 4120 | 93 | +0.00(+0.00%) |
Apr 17, 2019 | 4080 | 4160 | 4000 | 4120 | 128 | -40.00(-0.96%) |
Apr 16, 2019 | 4400 | 4440 | 4080 | 4160 | 214 | -120.00(-2.80%) |
Apr 15, 2019 | 5120 | 5400 | 4160 | 4280 | 676 | -520.00(-10.83%) |
Apr 12, 2019 | 4480 | 5080 | 4400 | 4800 | 413 | +520.00(+12.15%) |
Apr 11, 2019 | 4320 | 4520 | 4280 | 4280 | 120 | +40.00(+0.94%) |
Apr 10, 2019 | 4280 | 4440 | 4240 | 4240 | 99 | +39.60(+0.94%) |
Apr 09, 2019 | 4280 | 4320 | 4120 | 4200 | 74 | +40.40(+0.97%) |
Apr 08, 2019 | 4520 | 4600 | 4160 | 4160 | 97 | -120.00(-2.80%) |
Apr 05, 2019 | 4160 | 4280 | 4080 | 4280 | 75 | +240.00(+5.94%) |
Apr 04, 2019 | 4400 | 4400 | 4000 | 4040 | 159 | -320.00(-7.34%) |
Apr 03, 2019 | 4400 | 4480 | 4200 | 4360 | 119 | +200.00(+4.81%) |
Apr 02, 2019 | 4800 | 4960 | 4080 | 4160 | 300 | -1040.00(-20.00%) |
Apr 01, 2019 | 5400 | 5440 | 5120 | 5200 | 68 | -200.00(-3.70%) |
Mar 29, 2019 | 5560 | 5760 | 5200 | 5400 | 67 | -120.00(-2.17%) |
Mar 28, 2019 | 5440 | 5720 | 5320 | 5520 | 77 | +200.00(+3.76%) |
Mar 27, 2019 | 5800 | 5840 | 5280 | 5320 | 76 | -240.00(-4.32%) |
Mar 26, 2019 | 5600 | 5800 | 5240 | 5560 | 118 | +80.00(+1.46%) |
Mar 25, 2019 | 5720 | 5720 | 5400 | 5480 | 30 | -200.00(-3.52%) |
Mar 22, 2019 | 6120 | 6131 | 5480 | 5680 | 68 | -440.00(-7.19%) |
Mar 21, 2019 | 6400 | 6440 | 6000 | 6120 | 52 | -240.00(-3.77%) |
Mar 20, 2019 | 6480 | 6600 | 6280 | 6360 | 46 | -240.00(-3.64%) |
Mar 19, 2019 | 6880 | 6960 | 6440 | 6600 | 130 | -200.00(-2.94%) |
Mar 18, 2019 | 6640 | 7000 | 6240 | 6800 | 153 | +200.00(+3.03%) |
Mar 15, 2019 | 6240 | 7360 | 6160 | 6600 | 310 | +400.00(+6.45%) |
Mar 14, 2019 | 6240 | 6320 | 6160 | 6200 | 19 | -40.00(-0.64%) |
Mar 13, 2019 | 6400 | 6400 | 6160 | 6240 | 21 | -120.00(-1.89%) |
Mar 12, 2019 | 6440 | 6640 | 6320 | 6360 | 41 | -200.00(-3.05%) |
Mar 11, 2019 | 6200 | 6720 | 6200 | 6560 | 28 | +320.00(+5.13%) |
Mar 08, 2019 | 6120 | 6440 | 6000 | 6240 | 17 | +80.00(+1.30%) |
Mar 07, 2019 | 6200 | 6442 | 6040 | 6160 | 11 | -40.00(-0.65%) |
Mar 06, 2019 | 6160 | 6432 | 6160 | 6200 | 35 | +40.00(+0.65%) |
Mar 05, 2019 | 6240 | 6300 | 6120 | 6160 | 10 | -160.00(-2.53%) |
Mar 04, 2019 | 6600 | 6720 | 6120 | 6320 | 12 | -120.00(-1.86%) |
Mar 01, 2019 | 6200 | 6440 | 6080 | 6440 | 18 | +320.00(+5.23%) |
Feb 28, 2019 | 6160 | 6240 | 6048 | 6120 | 20 | +0.00(+0.00%) |
Feb 27, 2019 | 6400 | 6640 | 6040 | 6120 | 31 | -280.00(-4.38%) |
Feb 26, 2019 | 6720 | 6720 | 6280 | 6400 | 27 | -320.00(-4.76%) |
Feb 25, 2019 | 6440 | 6720 | 6440 | 6720 | 11 | +240.00(+3.70%) |
Feb 22, 2019 | 6720 | 6800 | 6400 | 6480 | 45 | -280.00(-4.14%) |
Feb 21, 2019 | 6800 | 6960 | 6480 | 6760 | 52 | +40.00(+0.60%) |
Feb 20, 2019 | 6400 | 7000 | 6280 | 6720 | 92 | +440.00(+7.01%) |
Feb 19, 2019 | 6120 | 6360 | 6000 | 6280 | 32 | +160.00(+2.61%) |
Feb 15, 2019 | 6320 | 6360 | 6120 | 6120 | 21 | -200.00(-3.16%) |
Feb 14, 2019 | 6600 | 6630 | 6040 | 6320 | 61 | -200.00(-3.07%) |
Feb 13, 2019 | 5480 | 6680 | 5400 | 6520 | 196 | +1120.00(+20.74%) |
Feb 12, 2019 | 5360 | 5480 | 5200 | 5400 | 31 | +160.00(+3.05%) |
Feb 11, 2019 | 5320 | 5480 | 5240 | 5240 | 21 | +0.00(+0.00%) |
Feb 08, 2019 | 5200 | 5320 | 5200 | 5240 | 12 | +40.00(+0.77%) |
Feb 07, 2019 | 5200 | 5360 | 5120 | 5200 | 20 | +0.00(+0.00%) |
Feb 06, 2019 | 5160 | 5200 | 5080 | 5200 | 20 | +40.00(+0.78%) |
Feb 05, 2019 | 5200 | 5200 | 4920 | 5160 | 43 | +0.00(+0.00%) |
Feb 04, 2019 | 5360 | 5560 | 5000 | 5160 | 43 | -240.00(-4.44%) |