Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 10773 | 10773 | 9585 | 9990 | 29 | -945.00(-8.64%) |
Oct 30, 2019 | 9450 | 11745 | 9180 | 10935 | 119 | +1890.00(+20.90%) |
Oct 29, 2019 | 9315 | 9450 | 8910 | 9045 | 9 | -155.25(-1.69%) |
Oct 28, 2019 | 9449 | 9450 | 8910 | 9200 | 17 | -247.05(-2.62%) |
Oct 25, 2019 | 9720 | 9720 | 9180 | 9447 | 20 | -272.70(-2.81%) |
Oct 24, 2019 | 9585 | 9855 | 9315 | 9720 | 11 | +135.00(+1.41%) |
Oct 23, 2019 | 9855 | 9990 | 9450 | 9585 | 12 | -311.85(-3.15%) |
Oct 22, 2019 | 10800 | 10800 | 9855 | 9897 | 34 | +109.35(+1.12%) |
Oct 21, 2019 | 10981 | 10981 | 9468 | 9788 | 28 | -877.50(-8.23%) |
Oct 18, 2019 | 9990 | 10935 | 9736 | 10665 | 32 | +810.00(+8.22%) |
Oct 17, 2019 | 9855 | 10125 | 9585 | 9855 | 18 | +67.50(+0.69%) |
Oct 16, 2019 | 9558 | 10530 | 9441 | 9788 | 34 | +222.75(+2.33%) |
Oct 15, 2019 | 9202 | 10124 | 8903 | 9565 | 41 | +384.75(+4.19%) |
Oct 14, 2019 | 9450 | 9585 | 8640 | 9180 | 35 | -310.50(-3.27%) |
Oct 11, 2019 | 10125 | 10395 | 9450 | 9490 | 69 | -676.30(-6.65%) |
Oct 10, 2019 | 10935 | 11205 | 9855 | 10167 | 31 | -432.00(-4.08%) |
Oct 09, 2019 | 11880 | 11880 | 10278 | 10599 | 50 | -876.20(-7.64%) |
Oct 08, 2019 | 12015 | 12015 | 11205 | 11475 | 31 | +135.00(+1.19%) |
Oct 07, 2019 | 13230 | 13338 | 11205 | 11340 | 106 | -2011.50(-15.07%) |
Oct 04, 2019 | 13905 | 13964 | 13230 | 13352 | 54 | -688.50(-4.90%) |
Oct 03, 2019 | 13365 | 15255 | 12825 | 14040 | 215 | -3780.00(-21.21%) |
Oct 02, 2019 | 16605 | 18090 | 16200 | 17820 | 69 | +1350.00(+8.20%) |
Oct 01, 2019 | 17415 | 18630 | 16470 | 16470 | 43 | -1215.00(-6.87%) |
Sep 30, 2019 | 16200 | 18090 | 15390 | 17685 | 55 | +1620.00(+10.08%) |
Sep 27, 2019 | 16335 | 17145 | 14850 | 16065 | 59 | -675.00(-4.03%) |
Sep 26, 2019 | 17010 | 17550 | 16200 | 16740 | 34 | -540.00(-3.12%) |
Sep 25, 2019 | 17820 | 18360 | 16740 | 17280 | 84 | -2835.00(-14.09%) |
Sep 24, 2019 | 19305 | 21330 | 19170 | 20115 | 194 | +1215.00(+6.43%) |
Sep 23, 2019 | 19845 | 20115 | 18360 | 18900 | 49 | -540.00(-2.78%) |
Sep 20, 2019 | 18630 | 19575 | 17685 | 19440 | 39 | +405.00(+2.13%) |
Sep 19, 2019 | 20385 | 20655 | 18225 | 19035 | 45 | -675.00(-3.42%) |
Sep 18, 2019 | 21465 | 21465 | 19035 | 19710 | 85 | -1755.00(-8.18%) |
Sep 17, 2019 | 19710 | 21600 | 19575 | 21465 | 170 | +2160.00(+11.19%) |
Sep 16, 2019 | 18630 | 19980 | 17685 | 19305 | 110 | +1350.00(+7.52%) |
Sep 13, 2019 | 18090 | 18900 | 17010 | 17955 | 87 | +0.00(+0.00%) |
Sep 12, 2019 | 16200 | 20115 | 15930 | 17955 | 599 | +3105.00(+20.91%) |
Sep 11, 2019 | 14850 | 15120 | 14715 | 14850 | 41 | +0.00(+0.00%) |
Sep 10, 2019 | 15120 | 15255 | 14715 | 14850 | 45 | -405.00(-2.65%) |
Sep 09, 2019 | 15390 | 15390 | 14175 | 15255 | 52 | +0.00(+0.00%) |
Sep 06, 2019 | 16065 | 16065 | 15255 | 15255 | 47 | -945.00(-5.83%) |
Sep 05, 2019 | 15795 | 16335 | 15390 | 16200 | 32 | +405.00(+2.56%) |
Sep 04, 2019 | 15525 | 15795 | 15255 | 15795 | 20 | +270.00(+1.74%) |
Sep 03, 2019 | 15660 | 15930 | 15120 | 15525 | 15 | -135.00(-0.86%) |
Aug 30, 2019 | 15795 | 15987 | 15120 | 15660 | 23 | -270.00(-1.69%) |
Aug 29, 2019 | 16335 | 16335 | 15525 | 15930 | 21 | -270.00(-1.67%) |
Aug 28, 2019 | 16200 | 16875 | 15660 | 16200 | 28 | -270.00(-1.64%) |
Aug 27, 2019 | 15255 | 16875 | 14985 | 16470 | 127 | +1080.00(+7.02%) |
Aug 26, 2019 | 14850 | 15525 | 14310 | 15390 | 32 | +540.00(+3.64%) |
Aug 23, 2019 | 15795 | 15795 | 14580 | 14850 | 52 | -1080.00(-6.78%) |
Aug 22, 2019 | 16335 | 16875 | 15120 | 15930 | 79 | -1350.00(-7.81%) |
Aug 21, 2019 | 20115 | 21060 | 15930 | 17280 | 882 | +1755.00(+11.30%) |
Aug 20, 2019 | 14985 | 16200 | 14580 | 15525 | 172 | +0.00(+0.00%) |
Aug 19, 2019 | 17415 | 19575 | 14580 | 15525 | 283 | +540.00(+3.60%) |
Aug 16, 2019 | 16470 | 17145 | 13500 | 14985 | 63 | -1350.00(-8.26%) |
Aug 15, 2019 | 19575 | 19845 | 14985 | 16335 | 71 | -4185.00(-20.39%) |
Aug 14, 2019 | 22275 | 22275 | 20115 | 20520 | 43 | -945.00(-4.40%) |
Aug 13, 2019 | 20385 | 22140 | 19980 | 21465 | 39 | +945.00(+4.61%) |
Aug 12, 2019 | 21330 | 21465 | 19980 | 20520 | 35 | -270.00(-1.30%) |
Aug 09, 2019 | 21870 | 21870 | 19980 | 20790 | 49 | -810.00(-3.75%) |
Aug 08, 2019 | 23220 | 24165 | 20925 | 21600 | 45 | -810.00(-3.61%) |
Aug 07, 2019 | 21465 | 22815 | 20655 | 22410 | 35 | +945.00(+4.40%) |
Aug 06, 2019 | 21735 | 22275 | 20520 | 21465 | 23 | -810.00(-3.64%) |
Aug 05, 2019 | 21600 | 23085 | 20250 | 22275 | 15 | +540.00(+2.48%) |
Aug 02, 2019 | 22950 | 23355 | 21735 | 21735 | 16 | +0.00(+0.00%) |