Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 5250 | 5250 | 4980 | 5010 | 112 | -300.00(-5.65%) |
Jun 28, 2018 | 5280 | 5400 | 4980 | 5310 | 147 | -90.00(-1.67%) |
Jun 27, 2018 | 5550 | 5550 | 5160 | 5400 | 329 | -210.00(-3.74%) |
Jun 26, 2018 | 5820 | 6090 | 5190 | 5610 | 2,948 | +778.20(+16.11%) |
Jun 25, 2018 | 4800 | 4947 | 4740 | 4832 | 97 | +31.80(+0.66%) |
Jun 22, 2018 | 4890 | 5070 | 4710 | 4800 | 124 | -90.00(-1.84%) |
Jun 21, 2018 | 4980 | 5070 | 4800 | 4890 | 155 | +90.00(+1.88%) |
Jun 20, 2018 | 4950 | 4950 | 4680 | 4800 | 85 | -120.00(-2.44%) |
Jun 19, 2018 | 4650 | 4980 | 4650 | 4920 | 63 | +120.00(+2.50%) |
Jun 18, 2018 | 4980 | 5010 | 4710 | 4800 | 128 | -210.00(-4.19%) |
Jun 15, 2018 | 5040 | 4860 | 5010 | 87 | -30.00(-0.60%) | |
Jun 14, 2018 | 5160 | 5400 | 4950 | 5040 | 162 | -180.00(-3.45%) |
Jun 13, 2018 | 5340 | 5460 | 5160 | 5220 | 98 | -180.00(-3.33%) |
Jun 12, 2018 | 5280 | 5760 | 5250 | 5400 | 258 | +30.00(+0.56%) |
Jun 11, 2018 | 5070 | 5520 | 4862 | 5370 | 317 | +360.00(+7.19%) |
Jun 08, 2018 | 4770 | 5220 | 4740 | 5010 | 239 | +270.00(+5.70%) |
Jun 07, 2018 | 4680 | 4860 | 4500 | 4740 | 152 | +30.00(+0.64%) |
Jun 06, 2018 | 4980 | 5010 | 4350 | 4710 | 424 | -270.00(-5.42%) |
Jun 05, 2018 | 5070 | 5250 | 4830 | 4980 | 213 | -195.00(-3.77%) |
Jun 04, 2018 | 5340 | 5340 | 4800 | 5175 | 291 | +75.00(+1.47%) |
Jun 01, 2018 | 5280 | 5310 | 5070 | 5100 | 249 | -255.00(-4.76%) |
May 31, 2018 | 5280 | 5520 | 4950 | 5355 | 456 | +75.00(+1.42%) |
May 30, 2018 | 5700 | 5700 | 5190 | 5280 | 661 | -510.00(-8.81%) |
May 29, 2018 | 6120 | 6120 | 5580 | 5790 | 802 | -240.00(-3.98%) |
May 25, 2018 | 6030 | 6030 | 6030 | 0 | +120.00(+2.03%) | |
May 24, 2018 | 6450 | 6660 | 5820 | 5910 | 2,639 | -780.00(-11.66%) |
May 23, 2018 | 5910 | 7320 | 5220 | 6690 | 16,405 | +2820.00(+72.87%) |
May 22, 2018 | 4020 | 4020 | 3840 | 3870 | 87 | -165.00(-4.09%) |
May 21, 2018 | 4050 | 4200 | 3960 | 4035 | 104 | +75.00(+1.89%) |
May 18, 2018 | 3960 | 4185 | 3840 | 3960 | 149 | +0.00(+0.00%) |
May 17, 2018 | 3930 | 4080 | 3750 | 3960 | 96 | +0.00(+0.00%) |
May 16, 2018 | 3780 | 4017 | 3750 | 3960 | 131 | +180.00(+4.76%) |
May 15, 2018 | 3450 | 3810 | 3450 | 3780 | 133 | +30.00(+0.80%) |
May 14, 2018 | 3870 | 3870 | 3720 | 3750 | 124 | +30.00(+0.81%) |
May 11, 2018 | 3690 | 3750 | 3660 | 3720 | 77 | -30.00(-0.80%) |
May 10, 2018 | 3780 | 3810 | 3690 | 3750 | 98 | -30.00(-0.79%) |
May 09, 2018 | 3840 | 3870 | 3660 | 3780 | 144 | -15.00(-0.40%) |
May 08, 2018 | 4050 | 4077 | 3690 | 3795 | 185 | -255.00(-6.30%) |
May 07, 2018 | 3810 | 4080 | 3630 | 4050 | 224 | +300.00(+8.00%) |
May 04, 2018 | 3630 | 3870 | 3540 | 3750 | 233 | +0.00(+0.00%) |
May 03, 2018 | 4050 | 4110 | 3750 | 3750 | 494 | -450.00(-10.71%) |
May 02, 2018 | 5370 | 5820 | 4050 | 4200 | 3,865 | -180.00(-4.11%) |
May 01, 2018 | 3600 | 4530 | 3450 | 4380 | 1,319 | +885.00(+25.32%) |
Apr 30, 2018 | 3660 | 3660 | 3390 | 3495 | 79 | -90.00(-2.51%) |
Apr 27, 2018 | 3630 | 3690 | 3570 | 3585 | 58 | -15.00(-0.42%) |
Apr 26, 2018 | 3660 | 3660 | 3512 | 3600 | 65 | +0.00(+0.00%) |
Apr 25, 2018 | 3570 | 3690 | 3450 | 3600 | 154 | +60.00(+1.69%) |
Apr 24, 2018 | 3600 | 4020 | 3495 | 3540 | 265 | -90.00(-2.48%) |
Apr 23, 2018 | 3810 | 3840 | 3570 | 3630 | 126 | -150.00(-3.97%) |
Apr 20, 2018 | 3900 | 3930 | 3780 | 3780 | 77 | -180.00(-4.55%) |
Apr 19, 2018 | 3900 | 4140 | 3840 | 3960 | 148 | +120.00(+3.12%) |
Apr 18, 2018 | 3810 | 4050 | 3720 | 3840 | 207 | +30.00(+0.79%) |
Apr 17, 2018 | 3990 | 3990 | 3660 | 3810 | 107 | -120.00(-3.05%) |
Apr 16, 2018 | 3780 | 3990 | 3780 | 3930 | 121 | +180.00(+4.80%) |
Apr 13, 2018 | 3750 | 3840 | 3690 | 3750 | 74 | +0.00(+0.00%) |
Apr 12, 2018 | 3750 | 4050 | 3630 | 3750 | 181 | +0.00(+0.00%) |
Apr 11, 2018 | 3870 | 3900 | 3660 | 3750 | 149 | -119.40(-3.09%) |
Apr 10, 2018 | 3600 | 3900 | 3540 | 3869 | 303 | +329.40(+9.31%) |
Apr 09, 2018 | 3630 | 3630 | 3480 | 3540 | 83 | +30.00(+0.85%) |
Apr 06, 2018 | 3480 | 3600 | 3480 | 3510 | 75 | -30.00(-0.85%) |
Apr 05, 2018 | 3600 | 3600 | 3450 | 3540 | 101 | -60.00(-1.67%) |
Apr 04, 2018 | 3600 | 3660 | 3270 | 3600 | 181 | -30.00(-0.83%) |
Apr 03, 2018 | 3720 | 3750 | 3480 | 3630 | 139 | -30.00(-0.82%) |