Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 1000 | 1076 | 944.80 | 1020 | 6 | +0.00(+0.00%) |
Nov 27, 2019 | 1031 | 1076 | 976.00 | 1020 | 15 | -39.60(-3.74%) |
Nov 26, 2019 | 1000 | 1068 | 980.00 | 1060 | 12 | +59.20(+5.92%) |
Nov 25, 2019 | 1040 | 1076 | 976.00 | 1000 | 32 | -38.80(-3.73%) |
Nov 22, 2019 | 1049 | 1049 | 968.00 | 1039 | 11 | +39.20(+3.92%) |
Nov 21, 2019 | 960.80 | 1118 | 960.00 | 1000 | 38 | -40.00(-3.85%) |
Nov 20, 2019 | 1040 | 1120 | 947.60 | 1040 | 25 | +44.40(+4.46%) |
Nov 19, 2019 | 1000 | 1000 | 920.00 | 995.60 | 12 | +35.60(+3.71%) |
Nov 18, 2019 | 920.00 | 1000 | 920.00 | 960.00 | 20 | -81.60(-7.83%) |
Nov 15, 2019 | 1080 | 1120 | 942.40 | 1042 | 52 | +0.80(+0.08%) |
Nov 14, 2019 | 1120 | 1148 | 912.00 | 1041 | 89 | -31.20(-2.91%) |
Nov 13, 2019 | 1120 | 1200 | 964.40 | 1072 | 75 | -88.00(-7.59%) |
Nov 12, 2019 | 1280 | 1280 | 1120 | 1160 | 47 | -96.00(-7.64%) |
Nov 11, 2019 | 1320 | 1440 | 1249 | 1256 | 51 | -184.00(-12.78%) |
Nov 08, 2019 | 1489 | 1493 | 1426 | 1440 | 4 | +15.20(+1.07%) |
Nov 07, 2019 | 1428 | 1520 | 1424 | 1425 | 13 | +0.80(+0.06%) |
Nov 06, 2019 | 1521 | 1533 | 1420 | 1424 | 22 | -135.20(-8.67%) |
Nov 05, 2019 | 1580 | 1610 | 1481 | 1559 | 4 | -9.60(-0.61%) |
Nov 04, 2019 | 1562 | 1655 | 1562 | 1569 | 15 | +81.20(+5.46%) |
Nov 01, 2019 | 1575 | 1600 | 1400 | 1488 | 44 | -44.40(-2.90%) |
Oct 31, 2019 | 1640 | 1671 | 1520 | 1532 | 22 | -108.00(-6.59%) |
Oct 30, 2019 | 1760 | 1760 | 1600 | 1640 | 6 | +30.00(+1.86%) |
Oct 29, 2019 | 1760 | 1760 | 1600 | 1610 | 6 | -70.00(-4.17%) |
Oct 28, 2019 | 1640 | 1800 | 1600 | 1680 | 3 | +40.00(+2.44%) |
Oct 25, 2019 | 1600 | 1680 | 1600 | 1640 | 4 | +16.00(+0.99%) |
Oct 24, 2019 | 1720 | 1840 | 1600 | 1624 | 25 | -96.00(-5.58%) |
Oct 23, 2019 | 1760 | 1760 | 1600 | 1720 | 5 | +40.00(+2.38%) |
Oct 22, 2019 | 1704 | 1744 | 1600 | 1680 | 18 | -40.00(-2.33%) |
Oct 21, 2019 | 1680 | 1744 | 1680 | 1720 | 20 | +28.00(+1.65%) |
Oct 18, 2019 | 1720 | 1720 | 1681 | 1692 | 2 | -28.00(-1.63%) |
Oct 17, 2019 | 1720 | 1720 | 1690 | 1720 | 11 | +19.20(+1.13%) |
Oct 16, 2019 | 1684 | 1800 | 1680 | 1701 | 6 | +20.80(+1.24%) |
Oct 15, 2019 | 1796 | 1796 | 1680 | 1680 | 15 | -116.00(-6.46%) |
Oct 14, 2019 | 1800 | 1800 | 1720 | 1796 | 4 | -4.00(-0.22%) |
Oct 11, 2019 | 1800 | 1800 | 1697 | 1800 | 3 | +74.40(+4.31%) |
Oct 10, 2019 | 1800 | 1800 | 1716 | 1726 | 10 | -42.40(-2.40%) |
Oct 09, 2019 | 1789 | 1800 | 1734 | 1768 | 7 | -32.00(-1.78%) |
Oct 08, 2019 | 1800 | 1840 | 1760 | 1800 | 3 | -39.20(-2.13%) |
Oct 07, 2019 | 1736 | 1880 | 1736 | 1839 | 5 | -29.60(-1.58%) |
Oct 04, 2019 | 1756 | 1880 | 1738 | 1869 | 9 | +69.20(+3.85%) |
Oct 03, 2019 | 1680 | 1974 | 1680 | 1800 | 44 | +159.20(+9.70%) |
Oct 02, 2019 | 1729 | 1800 | 1600 | 1640 | 19 | -79.60(-4.63%) |
Oct 01, 2019 | 1868 | 1899 | 1720 | 1720 | 27 | -160.00(-8.51%) |
Sep 30, 2019 | 1880 | 1974 | 1880 | 1880 | 12 | +0.00(+0.00%) |
Sep 27, 2019 | 1996 | 1996 | 1880 | 1880 | 13 | -39.60(-2.06%) |
Sep 26, 2019 | 1980 | 1980 | 1880 | 1920 | 6 | +33.60(+1.78%) |
Sep 25, 2019 | 1880 | 1960 | 1880 | 1886 | 8 | -23.60(-1.24%) |
Sep 24, 2019 | 1880 | 1960 | 1880 | 1910 | 24 | +29.20(+1.55%) |
Sep 23, 2019 | 1880 | 2032 | 1880 | 1880 | 51 | -39.60(-2.06%) |
Sep 20, 2019 | 1933 | 2032 | 1920 | 1920 | 9 | -3.20(-0.17%) |
Sep 19, 2019 | 1960 | 2032 | 1923 | 1923 | 22 | -36.40(-1.86%) |
Sep 18, 2019 | 1996 | 2080 | 1923 | 1960 | 6 | -0.40(-0.02%) |
Sep 17, 2019 | 2034 | 2034 | 1940 | 1960 | 5 | +20.00(+1.03%) |
Sep 16, 2019 | 1960 | 2040 | 1940 | 1940 | 22 | -20.00(-1.02%) |
Sep 13, 2019 | 1990 | 1990 | 1881 | 1960 | 4 | +30.00(+1.55%) |
Sep 12, 2019 | 1953 | 1996 | 1880 | 1930 | 7 | -12.40(-0.64%) |
Sep 11, 2019 | 1880 | 1996 | 1880 | 1942 | 11 | +22.40(+1.17%) |
Sep 10, 2019 | 1920 | 2000 | 1920 | 1920 | 4 | +39.60(+2.11%) |
Sep 09, 2019 | 1960 | 2000 | 1880 | 1880 | 13 | -119.60(-5.98%) |
Sep 06, 2019 | 2000 | 2086 | 1960 | 2000 | 26 | +0.00(+0.00%) |
Sep 05, 2019 | 1959 | 2040 | 1920 | 2000 | 9 | +124.00(+6.61%) |
Sep 04, 2019 | 2000 | 2000 | 1840 | 1876 | 12 | -84.00(-4.29%) |