Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 4321 | 4680 | 4321 | 4600 | 48 | +250.20(+5.75%) |
Nov 27, 2019 | 4194 | 4439 | 4020 | 4350 | 64 | +228.00(+5.53%) |
Nov 26, 2019 | 4244 | 4358 | 3900 | 4122 | 52 | +12.00(+0.29%) |
Nov 25, 2019 | 3906 | 4433 | 3660 | 4110 | 166 | +195.00(+4.98%) |
Nov 22, 2019 | 4440 | 4500 | 3780 | 3915 | 236 | -105.00(-2.61%) |
Nov 21, 2019 | 4080 | 4260 | 4020 | 4020 | 91 | -60.00(-1.47%) |
Nov 20, 2019 | 4440 | 4500 | 4080 | 4080 | 107 | -412.20(-9.18%) |
Nov 19, 2019 | 4319 | 4559 | 4088 | 4492 | 82 | +171.00(+3.96%) |
Nov 18, 2019 | 4860 | 4860 | 4149 | 4321 | 159 | -712.80(-14.16%) |
Nov 15, 2019 | 5558 | 5558 | 4930 | 5034 | 156 | -546.00(-9.78%) |
Nov 14, 2019 | 5760 | 5760 | 5340 | 5580 | 59 | -149.40(-2.61%) |
Nov 13, 2019 | 6240 | 6240 | 5220 | 5729 | 126 | +30.00(+0.53%) |
Nov 12, 2019 | 6180 | 6180 | 5641 | 5699 | 77 | -360.60(-5.95%) |
Nov 11, 2019 | 6420 | 6720 | 5520 | 6060 | 258 | -300.00(-4.72%) |
Nov 08, 2019 | 7500 | 7500 | 6240 | 6360 | 282 | -1020.00(-13.82%) |
Nov 07, 2019 | 8880 | 9000 | 7080 | 7380 | 805 | -9660.00(-56.69%) |
Nov 06, 2019 | 17340 | 17820 | 16860 | 17040 | 50 | -540.00(-3.07%) |
Nov 05, 2019 | 18000 | 18900 | 17040 | 17580 | 154 | -1860.00(-9.57%) |
Nov 04, 2019 | 19320 | 20400 | 19200 | 19440 | 67 | +0.00(+0.00%) |
Nov 01, 2019 | 19380 | 20160 | 18600 | 19440 | 83 | +240.00(+1.25%) |
Oct 31, 2019 | 18600 | 19500 | 17940 | 19200 | 72 | +780.00(+4.23%) |
Oct 30, 2019 | 19260 | 19560 | 18420 | 18420 | 54 | -1140.00(-5.83%) |
Oct 29, 2019 | 20640 | 21180 | 18900 | 19560 | 120 | +60.00(+0.31%) |
Oct 28, 2019 | 17940 | 20040 | 17520 | 19500 | 115 | +1320.00(+7.26%) |
Oct 25, 2019 | 18480 | 19132 | 17850 | 18180 | 67 | -300.00(-1.62%) |
Oct 24, 2019 | 20280 | 20580 | 18480 | 18480 | 84 | -2040.00(-9.94%) |
Oct 23, 2019 | 21000 | 21840 | 19800 | 20520 | 74 | -120.00(-0.58%) |
Oct 22, 2019 | 21240 | 23280 | 19800 | 20640 | 137 | -4740.00(-18.68%) |
Oct 21, 2019 | 25860 | 26940 | 24720 | 25380 | 102 | -840.00(-3.20%) |
Oct 18, 2019 | 26760 | 27912 | 25922 | 26220 | 77 | -1320.00(-4.79%) |
Oct 17, 2019 | 25200 | 28800 | 23880 | 27540 | 210 | +2460.00(+9.81%) |
Oct 16, 2019 | 22980 | 25200 | 22620 | 25080 | 112 | +1200.00(+5.03%) |
Oct 15, 2019 | 24240 | 24240 | 22020 | 23880 | 148 | -480.00(-1.97%) |
Oct 14, 2019 | 19980 | 25740 | 19860 | 24360 | 402 | +4620.00(+23.40%) |
Oct 11, 2019 | 19920 | 20580 | 19320 | 19740 | 83 | +540.00(+2.81%) |
Oct 10, 2019 | 19980 | 20820 | 18960 | 19200 | 134 | -780.00(-3.90%) |
Oct 09, 2019 | 18480 | 21120 | 18480 | 19980 | 195 | +1800.00(+9.90%) |
Oct 08, 2019 | 18120 | 19200 | 18000 | 18180 | 49 | -60.00(-0.33%) |
Oct 07, 2019 | 18540 | 19380 | 18180 | 18240 | 38 | -720.00(-3.80%) |
Oct 04, 2019 | 17520 | 19380 | 17520 | 18960 | 108 | +1200.00(+6.76%) |
Oct 03, 2019 | 16920 | 17880 | 16800 | 17760 | 70 | +600.00(+3.50%) |
Oct 02, 2019 | 17040 | 17760 | 16380 | 17160 | 34 | -180.00(-1.04%) |
Oct 01, 2019 | 16920 | 17880 | 16500 | 17340 | 47 | +540.00(+3.21%) |
Sep 30, 2019 | 16860 | 17100 | 16200 | 16800 | 27 | -240.00(-1.41%) |
Sep 27, 2019 | 17520 | 18420 | 16740 | 17040 | 41 | -480.00(-2.74%) |
Sep 26, 2019 | 18000 | 18480 | 17160 | 17520 | 45 | -420.00(-2.34%) |
Sep 25, 2019 | 17460 | 18960 | 17160 | 17940 | 41 | +300.00(+1.70%) |
Sep 24, 2019 | 18300 | 18360 | 17280 | 17640 | 44 | -1080.00(-5.77%) |
Sep 23, 2019 | 19200 | 20100 | 18300 | 18720 | 38 | -480.00(-2.50%) |
Sep 20, 2019 | 18660 | 19680 | 18614 | 19200 | 29 | +180.00(+0.95%) |
Sep 19, 2019 | 18480 | 19320 | 16200 | 19020 | 49 | +300.00(+1.60%) |
Sep 18, 2019 | 19740 | 19980 | 16860 | 18720 | 161 | -1080.00(-5.45%) |
Sep 17, 2019 | 23460 | 23460 | 19740 | 19800 | 161 | -2940.00(-12.93%) |
Sep 16, 2019 | 23400 | 23940 | 22380 | 22740 | 86 | -180.00(-0.79%) |
Sep 13, 2019 | 23220 | 23280 | 21900 | 22920 | 49 | +60.00(+0.26%) |
Sep 12, 2019 | 24000 | 24000 | 22020 | 22860 | 147 | -3120.00(-12.01%) |
Sep 11, 2019 | 29700 | 30000 | 25500 | 25980 | 392 | -23820.00(-47.83%) |
Sep 10, 2019 | 52080 | 55260 | 48060 | 49800 | 58 | -2640.00(-5.03%) |
Sep 09, 2019 | 44160 | 58260 | 42900 | 52440 | 118 | +8100.00(+18.27%) |
Sep 06, 2019 | 41160 | 45000 | 41100 | 44340 | 17 | +1140.00(+2.64%) |
Sep 05, 2019 | 43200 | 44280 | 40260 | 43200 | 54 | -2580.00(-5.64%) |
Sep 04, 2019 | 51000 | 55080 | 43920 | 45780 | 486 | +5820.00(+14.56%) |