wehub-resource-sync
1.2 KiB
1.2 KiB
| 1 | Date | Open | High | Low | Last | Change | Settle | Volume | Previous Day Open Interest |
|---|---|---|---|---|---|---|---|---|---|
| 2 | 2018-03-27 | 2665.0 | 2684.25 | 2600.75 | 2617.5 | 44.25 | 2620.25 | 8142.0 | 56806.0 |
| 3 | 2018-03-28 | 2615.25 | 2638.0 | 2597.25 | 2612.5 | 8.0 | 2612.25 | 7373.0 | 59939.0 |
| 4 | 2018-03-29 | 2615.0 | 2664.0 | 2606.0 | 2641.0 | 35.5 | 2647.75 | 6649.0 | 62020.0 |
| 5 | 2018-04-02 | 2639.0 | 2645.75 | 2556.75 | 2587.0 | 68.75 | 2579.0 | 7456.0 | 65324.0 |
| 6 | 2018-04-03 | 2586.5 | 2622.25 | 2578.0 | 2616.75 | 38.25 | 2617.25 | 20221.0 | 68892.0 |
| 7 | 2018-04-04 | 2616.5 | 2653.75 | 2563.5 | 2649.25 | 33.75 | 2651.0 | 8283.0 | 77232.0 |
| 8 | 2018-04-05 | 2650.5 | 2676.0 | 2648.25 | 2666.25 | 15.0 | 2666.0 | 9843.0 | 79005.0 |
| 9 | 2018-04-06 | 2666.25 | 2667.5 | 2588.25 | 2608.75 | 56.0 | 2610.0 | 14135.0 | 81064.0 |
| 10 | 2018-04-09 | 2613.0 | 2657.25 | 2613.0 | 2622.0 | 13.0 | 2623.0 | 10932.0 | 81272.0 |
| 11 | 2018-04-10 | 2621.5 | 2670.25 | 2616.5 | 2658.5 | 36.25 | 2659.25 | 4706.0 | 84533.0 |
| 12 | 2018-04-11 | 2658.0 | 2665.25 | 2630.5 | 2647.0 | 14.0 | 2645.25 | 3353.0 | 84462.0 |
| 13 | 2018-04-12 | 2647.25 | 2679.0 | 2644.5 | 2669.0 | 23.0 | 2668.25 | 4662.0 | 84754.0 |
| 14 | 2018-04-13 | 2665.5 | 2684.25 | 2649.0 | 2663.5 | 6.5 | 2661.75 | 6287.0 | 85412.0 |
| 15 | 2018-04-16 | 2676.5 | 2691.5 | 2665.5 | 2683.75 | 24.5 | 2686.25 | 3952.0 | 85062.0 |
| 16 | 2018-04-17 | 2686.0 | 2718.5 | 2683.75 | 2710.0 | 25.0 | 2711.25 | 6342.0 | 85786.0 |
| 17 | 2018-04-18 | 2709.5 | 2722.75 | 2708.25 | 2715.5 | 3.25 | 2714.5 | 7295.0 | 86883.0 |
| 18 | 2018-04-19 | 2716.5 | 2717.5 | 2686.5 | 2698.0 | 16.5 | 2698.0 | 22463.0 | 85271.0 |