Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 28320 | 28800 | 27360 | 28080 | 3 | +240.00(+0.86%) |
Dec 28, 2018 | 27360 | 28320 | 27360 | 27840 | 4 | +480.00(+1.75%) |
Dec 27, 2018 | 27360 | 28800 | 27360 | 27360 | 1 | +0.00(+0.00%) |
Dec 26, 2018 | 29635 | 29635 | 26880 | 27360 | 1 | -480.00(-1.72%) |
Dec 24, 2018 | 27360 | 28320 | 27360 | 27840 | 0 | -960.00(-3.33%) |
Dec 21, 2018 | 27360 | 29760 | 27360 | 28800 | 2 | +1171.20(+4.24%) |
Dec 20, 2018 | 29280 | 29746 | 26400 | 27629 | 2 | -1651.20(-5.64%) |
Dec 19, 2018 | 29760 | 29760 | 28800 | 29280 | 0 | +480.00(+1.67%) |
Dec 18, 2018 | 28325 | 29760 | 28325 | 28800 | 0 | +480.00(+1.69%) |
Dec 17, 2018 | 28800 | 29760 | 28320 | 28320 | 2 | -960.00(-3.28%) |
Dec 14, 2018 | 29760 | 29760 | 29280 | 29280 | 1 | -480.00(-1.61%) |
Dec 13, 2018 | 30720 | 31104 | 28939 | 29760 | 1 | -480.00(-1.59%) |
Dec 12, 2018 | 31685 | 32213 | 29760 | 30240 | 5 | -2400.00(-7.35%) |
Dec 11, 2018 | 33600 | 34560 | 31200 | 32640 | 6 | -643.20(-1.93%) |
Dec 10, 2018 | 30240 | 35520 | 30240 | 33283 | 6 | +3043.20(+10.06%) |
Dec 07, 2018 | 32640 | 32640 | 30240 | 30240 | 1 | -734.40(-2.37%) |
Dec 06, 2018 | 32640 | 32640 | 30480 | 30974 | 1 | -1185.60(-3.69%) |
Dec 04, 2018 | 31680 | 32160 | 30720 | 32160 | 1 | +0.00(+0.00%) |
Dec 03, 2018 | 32640 | 32645 | 30336 | 32160 | 1 | +960.00(+3.08%) |
Nov 30, 2018 | 30720 | 33120 | 30720 | 31200 | 1 | -480.00(-1.52%) |
Nov 29, 2018 | 30624 | 32640 | 30245 | 31680 | 2 | +1440.00(+4.76%) |
Nov 28, 2018 | 31728 | 32256 | 29174 | 30240 | 4 | -1497.60(-4.72%) |
Nov 27, 2018 | 31680 | 32386 | 31680 | 31738 | 1 | -1195.20(-3.63%) |
Nov 26, 2018 | 32165 | 33110 | 30720 | 32933 | 2 | -187.20(-0.57%) |
Nov 23, 2018 | 33120 | 33600 | 33120 | 33120 | 0 | +504.00(+1.55%) |
Nov 21, 2018 | 32616 | 32616 | 32616 | 0 | +1416.00(+4.54%) | |
Nov 20, 2018 | 33120 | 33768 | 30725 | 31200 | 4 | -2208.00(-6.61%) |
Nov 19, 2018 | 33600 | 35400 | 33125 | 33408 | 2 | -672.00(-1.97%) |
Nov 16, 2018 | 33600 | 35520 | 33120 | 34080 | 2 | -9.60(-0.03%) |
Nov 15, 2018 | 34133 | 35760 | 34080 | 34090 | 2 | +0.00(+0.00%) |
Nov 14, 2018 | 37824 | 37824 | 32477 | 34090 | 6 | -4310.40(-11.23%) |
Nov 13, 2018 | 43200 | 43200 | 36960 | 38400 | 4 | -2880.00(-6.98%) |
Nov 12, 2018 | 43200 | 44160 | 41280 | 41280 | 5 | -384.00(-0.92%) |
Nov 09, 2018 | 42240 | 42480 | 40320 | 41664 | 5 | +864.00(+2.12%) |
Nov 08, 2018 | 39360 | 40800 | 38880 | 40800 | 1 | +960.00(+2.41%) |
Nov 07, 2018 | 39360 | 40800 | 39360 | 39840 | 2 | +480.00(+1.22%) |
Nov 06, 2018 | 39360 | 41035 | 37925 | 39360 | 2 | +960.00(+2.50%) |
Nov 05, 2018 | 38434 | 40080 | 37920 | 38400 | 3 | +480.00(+1.27%) |
Nov 02, 2018 | 39840 | 40320 | 37680 | 37920 | 2 | -1017.60(-2.61%) |
Nov 01, 2018 | 36960 | 40800 | 35117 | 38938 | 4 | +1017.60(+2.68%) |
Oct 31, 2018 | 36480 | 38400 | 33600 | 37920 | 4 | +3360.00(+9.72%) |
Oct 30, 2018 | 36480 | 38160 | 33600 | 34560 | 8 | -1440.00(-4.00%) |
Oct 29, 2018 | 39840 | 39840 | 35237 | 36000 | 9 | -4320.00(-10.71%) |
Oct 26, 2018 | 40800 | 41280 | 37920 | 40320 | 7 | -960.00(-2.33%) |
Oct 25, 2018 | 43200 | 43200 | 40800 | 41280 | 5 | +360.00(+0.88%) |
Oct 24, 2018 | 41544 | 44429 | 39624 | 40920 | 8 | -1800.00(-4.21%) |
Oct 23, 2018 | 44160 | 49440 | 41280 | 42720 | 27 | -1920.00(-4.30%) |
Oct 22, 2018 | 41760 | 49920 | 40368 | 44640 | 33 | +3360.00(+8.14%) |
Oct 19, 2018 | 48000 | 54240 | 40800 | 41280 | 59 | -4800.00(-10.42%) |
Oct 18, 2018 | 35040 | 55200 | 35040 | 46080 | 141 | +11040.00(+31.51%) |
Oct 17, 2018 | 35040 | 35520 | 33600 | 35040 | 1 | +235.20(+0.68%) |
Oct 16, 2018 | 35909 | 36000 | 33648 | 34805 | 2 | -715.20(-2.01%) |
Oct 15, 2018 | 34080 | 36000 | 34080 | 35520 | 2 | +1344.00(+3.93%) |
Oct 12, 2018 | 33840 | 34560 | 33600 | 34176 | 2 | +144.00(+0.42%) |
Oct 11, 2018 | 33802 | 34560 | 33600 | 34032 | 1 | -48.00(-0.14%) |
Oct 10, 2018 | 34560 | 35040 | 33600 | 34080 | 4 | -240.00(-0.70%) |
Oct 09, 2018 | 36672 | 38986 | 33120 | 34320 | 4 | -2400.00(-6.54%) |
Oct 08, 2018 | 33600 | 39264 | 32645 | 36720 | 19 | +4080.00(+12.50%) |
Oct 05, 2018 | 32640 | 33600 | 31680 | 32640 | 3 | -4.80(-0.01%) |
Oct 04, 2018 | 33600 | 34627 | 32160 | 32645 | 3 | -787.20(-2.35%) |
Oct 03, 2018 | 32645 | 33672 | 30725 | 33432 | 4 | +792.00(+2.43%) |
Oct 02, 2018 | 33600 | 34080 | 32640 | 32640 | 3 | -1065.60(-3.16%) |