Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 2548 | 2548 | 2548 | 0 | +168.40(+7.08%) | |
Mar 28, 2018 | 2800 | 2819 | 2240 | 2380 | 2,657 | -500.40(-17.38%) |
Mar 27, 2018 | 2597 | 3040 | 2579 | 2880 | 5,750 | +480.40(+20.02%) |
Mar 26, 2018 | 2036 | 2440 | 2020 | 2400 | 3,401 | +459.60(+23.69%) |
Mar 23, 2018 | 1720 | 2040 | 1680 | 1940 | 1,401 | +242.40(+14.28%) |
Mar 22, 2018 | 1800 | 1800 | 1647 | 1698 | 469 | -12.40(-0.73%) |
Mar 21, 2018 | 1800 | 1860 | 1688 | 1710 | 1,078 | -85.60(-4.77%) |
Mar 20, 2018 | 1720 | 1880 | 1700 | 1796 | 2,658 | +84.00(+4.91%) |
Mar 19, 2018 | 1760 | 1760 | 1660 | 1712 | 295 | -8.40(-0.49%) |
Mar 16, 2018 | 1666 | 1760 | 1641 | 1720 | 550 | +60.00(+3.61%) |
Mar 15, 2018 | 1732 | 1780 | 1660 | 1660 | 700 | -60.00(-3.49%) |
Mar 14, 2018 | 1676 | 1790 | 1604 | 1720 | 1,044 | +96.00(+5.91%) |
Mar 13, 2018 | 1640 | 1680 | 1600 | 1624 | 202 | +4.00(+0.25%) |
Mar 12, 2018 | 1600 | 1640 | 1520 | 1620 | 177 | +58.80(+3.77%) |
Mar 09, 2018 | 1679 | 1680 | 1520 | 1561 | 304 | -50.40(-3.13%) |
Mar 08, 2018 | 1680 | 1720 | 1601 | 1612 | 413 | -36.40(-2.21%) |
Mar 07, 2018 | 1680 | 1760 | 1609 | 1648 | 624 | -32.00(-1.90%) |
Mar 06, 2018 | 1680 | 1700 | 1560 | 1680 | 458 | +8.00(+0.48%) |
Mar 05, 2018 | 1680 | 1711 | 1600 | 1672 | 499 | +92.00(+5.82%) |
Mar 02, 2018 | 1560 | 1720 | 1520 | 1580 | 2,028 | -644.00(-28.96%) |
Mar 01, 2018 | 2460 | 2680 | 2200 | 2224 | 154 | -339.60(-13.25%) |
Feb 28, 2018 | 2040 | 4000 | 2040 | 2564 | 523 | +603.60(+30.80%) |
Feb 27, 2018 | 2880 | 2980 | 1821 | 1960 | 114 | -760.00(-27.94%) |
Feb 26, 2018 | 3640 | 3640 | 2560 | 2720 | 106 | -720.00(-20.93%) |
Feb 23, 2018 | 4000 | 4302 | 3419 | 3440 | 97 | -560.00(-14.00%) |
Feb 22, 2018 | 4760 | 4000 | 4000 | 60 | -640.00(-13.79%) | |
Feb 21, 2018 | 6480 | 7480 | 4600 | 4640 | 455 | -400.00(-7.94%) |
Feb 20, 2018 | 5440 | 5800 | 5000 | 5040 | 13 | -320.00(-5.97%) |
Feb 16, 2018 | 5360 | 5360 | 5360 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 5080 | 5800 | 5080 | 5360 | 50 | +360.00(+7.20%) |
Feb 14, 2018 | 5280 | 5400 | 5000 | 5000 | 32 | -280.00(-5.30%) |
Feb 13, 2018 | 5880 | 6000 | 4844 | 5280 | 93 | -1880.00(-26.26%) |
Feb 12, 2018 | 8040 | 8717 | 7080 | 7160 | 21 | -840.00(-10.50%) |
Feb 09, 2018 | 9600 | 10000 | 7080 | 8000 | 70 | -3000.00(-27.27%) |
Feb 08, 2018 | 11600 | 12360 | 10640 | 11000 | 4 | -600.00(-5.17%) |
Feb 07, 2018 | 11280 | 11120 | 11600 | 1 | +320.00(+2.84%) | |
Feb 06, 2018 | 12000 | 12000 | 10920 | 11280 | 3 | -720.00(-6.00%) |
Feb 05, 2018 | 12920 | 10600 | 12000 | 27 | +1400.00(+13.21%) | |
Feb 02, 2018 | 10680 | 11236 | 10600 | 10600 | 7 | -280.00(-2.57%) |
Feb 01, 2018 | 11880 | 12580 | 10680 | 10880 | 3 | -760.00(-6.53%) |
Jan 31, 2018 | 11859 | 11920 | 11240 | 11640 | 4 | -320.00(-2.68%) |
Jan 30, 2018 | 12400 | 13975 | 12080 | 11960 | 29 | -800.00(-6.27%) |
Jan 29, 2018 | 14560 | 14580 | 12600 | 12760 | 14 | -1480.00(-10.39%) |
Jan 26, 2018 | 14960 | 15200 | 14960 | 14240 | 15 | -360.00(-2.47%) |
Jan 25, 2018 | 14120 | 15440 | 13880 | 14600 | 11 | +425.20(+3.00%) |
Jan 24, 2018 | 13800 | 14320 | 12720 | 14175 | 22 | +694.80(+5.15%) |
Jan 23, 2018 | 13039 | 13680 | 13039 | 13480 | 11 | +480.00(+3.69%) |
Jan 22, 2018 | 13520 | 13520 | 12440 | 13000 | 13 | -640.00(-4.69%) |
Jan 19, 2018 | 14440 | 14520 | 12640 | 13640 | 21 | -880.00(-6.06%) |
Jan 18, 2018 | 15160 | 17040 | 13600 | 14520 | 70 | -640.00(-4.22%) |
Jan 17, 2018 | 13440 | 15567 | 12452 | 15160 | 70 | +1439.60(+10.49%) |
Jan 16, 2018 | 11600 | 11796 | 11200 | 13720 | 167 | +2480.80(+22.07%) |
Jan 12, 2018 | 11240 | 11240 | 11240 | 0 | +1639.60(+17.08%) | |
Jan 11, 2018 | 9840 | 10000 | 9400 | 9600 | 4 | -79.60(-0.82%) |
Jan 10, 2018 | 9520 | 10196 | 9520 | 9680 | 3 | +239.60(+2.54%) |
Jan 09, 2018 | 9640 | 10320 | 9400 | 9440 | 4 | -440.00(-4.45%) |
Jan 08, 2018 | 10305 | 10305 | 9640 | 9880 | 4 | -440.00(-4.26%) |
Jan 05, 2018 | 10200 | 10400 | 9720 | 10320 | 6 | +120.40(+1.18%) |
Jan 04, 2018 | 10160 | 10200 | 9604 | 10200 | 6 | +119.60(+1.19%) |
Jan 03, 2018 | 9400 | 10080 | 9400 | 10080 | 10 | +840.00(+9.09%) |