Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 02, 2018 | 3900 | 3990 | 3480 | 3660 | 326 | -330.00(-8.27%) |
Mar 29, 2018 | 3990 | 3990 | 3990 | 0 | +510.00(+14.66%) | |
Mar 28, 2018 | 3510 | 3539 | 3330 | 3480 | 85 | -60.00(-1.69%) |
Mar 27, 2018 | 3690 | 3690 | 3510 | 3540 | 53 | -90.00(-2.48%) |
Mar 26, 2018 | 3690 | 3780 | 3480 | 3630 | 93 | +30.00(+0.83%) |
Mar 23, 2018 | 3840 | 3840 | 3450 | 3600 | 160 | -150.00(-4.00%) |
Mar 22, 2018 | 3720 | 4110 | 3551 | 3750 | 221 | -30.00(-0.79%) |
Mar 21, 2018 | 3330 | 4140 | 3300 | 3780 | 665 | +360.00(+10.53%) |
Mar 20, 2018 | 3270 | 3990 | 3210 | 3420 | 728 | -750.00(-17.99%) |
Mar 19, 2018 | 3630 | 4770 | 3450 | 4170 | 1,372 | +600.00(+16.81%) |
Mar 16, 2018 | 3480 | 3840 | 3300 | 3570 | 243 | +210.00(+6.25%) |
Mar 15, 2018 | 3510 | 3570 | 3120 | 3360 | 176 | -150.00(-4.27%) |
Mar 14, 2018 | 3870 | 3870 | 3360 | 3510 | 386 | -330.00(-8.59%) |
Mar 13, 2018 | 4200 | 4317 | 3750 | 3840 | 385 | -30.00(-0.78%) |
Mar 12, 2018 | 3900 | 4050 | 3752 | 3870 | 223 | -30.00(-0.77%) |
Mar 09, 2018 | 4200 | 4290 | 3660 | 3900 | 319 | -120.00(-2.99%) |
Mar 08, 2018 | 4020 | 4140 | 3660 | 4020 | 235 | +120.00(+3.08%) |
Mar 07, 2018 | 3900 | 3990 | 3510 | 3900 | 170 | -30.00(-0.76%) |
Mar 06, 2018 | 4050 | 4140 | 3690 | 3930 | 232 | -30.00(-0.76%) |
Mar 05, 2018 | 4080 | 4964 | 3900 | 3960 | 1,500 | +90.00(+2.33%) |
Mar 02, 2018 | 3300 | 4440 | 3270 | 3870 | 1,200 | +600.00(+18.35%) |