Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 66000 | 66852 | 62400 | 63600 | 5 | -3396.00(-5.07%) |
May 30, 2019 | 68412 | 69000 | 66000 | 66996 | 3 | -3204.00(-4.56%) |
May 29, 2019 | 71760 | 72000 | 68760 | 70200 | 2 | -1800.00(-2.50%) |
May 28, 2019 | 73200 | 73200 | 69600 | 72000 | 2 | +600.00(+0.84%) |
May 24, 2019 | 75600 | 75600 | 69600 | 71400 | 3 | -1800.00(-2.46%) |
May 23, 2019 | 75600 | 75600 | 72000 | 73200 | 2 | -3168.00(-4.15%) |
May 22, 2019 | 78804 | 79056 | 75072 | 76368 | 1 | -432.00(-0.56%) |
May 21, 2019 | 74400 | 80400 | 73200 | 76800 | 3 | +2400.00(+3.23%) |
May 20, 2019 | 74400 | 76800 | 73200 | 74400 | 2 | -3000.00(-3.88%) |
May 17, 2019 | 80160 | 80880 | 76200 | 77400 | 6 | -2400.00(-3.01%) |
May 16, 2019 | 80472 | 84000 | 79440 | 79800 | 7 | -600.00(-0.75%) |
May 15, 2019 | 81600 | 81600 | 79200 | 80400 | 3 | -240.00(-0.30%) |
May 14, 2019 | 81000 | 81720 | 80400 | 80640 | 4 | -948.00(-1.16%) |
May 13, 2019 | 82800 | 84480 | 80400 | 81588 | 2 | -1092.00(-1.32%) |
May 10, 2019 | 83316 | 85800 | 82560 | 82680 | 2 | -1260.00(-1.50%) |
May 09, 2019 | 85200 | 85200 | 82680 | 83940 | 2 | +972.00(+1.17%) |
May 08, 2019 | 84852 | 85200 | 82800 | 82968 | 2 | +168.00(+0.20%) |
May 07, 2019 | 86400 | 86400 | 82800 | 82800 | 3 | -2400.00(-2.82%) |
May 06, 2019 | 86400 | 88800 | 82800 | 85200 | 2 | -612.00(-0.71%) |
May 03, 2019 | 80640 | 87600 | 80640 | 85812 | 6 | +4212.00(+5.16%) |
May 02, 2019 | 82800 | 82800 | 80400 | 81600 | 2 | +0.00(+0.00%) |
May 01, 2019 | 85080 | 85080 | 80400 | 81600 | 3 | -1440.00(-1.73%) |
Apr 30, 2019 | 87600 | 87600 | 82800 | 83040 | 3 | -5076.00(-5.76%) |
Apr 29, 2019 | 84000 | 88188 | 80400 | 88116 | 10 | +4116.00(+4.90%) |
Apr 26, 2019 | 86400 | 86400 | 83172 | 84000 | 5 | -2400.00(-2.78%) |
Apr 25, 2019 | 90000 | 90000 | 85200 | 86400 | 3 | -840.00(-0.96%) |
Apr 24, 2019 | 87600 | 88200 | 85200 | 87240 | 3 | +840.00(+0.97%) |
Apr 23, 2019 | 86856 | 88680 | 84000 | 86400 | 4 | +0.00(+0.00%) |
Apr 22, 2019 | 88800 | 90000 | 85800 | 86400 | 3 | +840.00(+0.98%) |
Apr 18, 2019 | 88452 | 88452 | 84000 | 85560 | 3 | -840.00(-0.97%) |
Apr 17, 2019 | 88800 | 90000 | 86400 | 86400 | 4 | -2376.00(-2.68%) |
Apr 16, 2019 | 91200 | 92520 | 87600 | 88776 | 4 | -2424.00(-2.66%) |
Apr 15, 2019 | 92400 | 94800 | 90000 | 91200 | 3 | -1212.00(-1.31%) |
Apr 12, 2019 | 93732 | 95484 | 92412 | 92412 | 4 | -1188.00(-1.27%) |
Apr 11, 2019 | 96000 | 97200 | 92400 | 93600 | 6 | -2400.00(-2.50%) |
Apr 10, 2019 | 97200 | 97200 | 93600 | 96000 | 5 | +360.00(+0.38%) |
Apr 09, 2019 | 93600 | 99600 | 93600 | 95640 | 9 | +2040.00(+2.18%) |
Apr 08, 2019 | 96000 | 96000 | 92400 | 93600 | 3 | -1416.00(-1.49%) |
Apr 05, 2019 | 94800 | 96000 | 93600 | 95016 | 4 | +216.00(+0.23%) |
Apr 04, 2019 | 96000 | 96000 | 92400 | 94800 | 4 | -132.00(-0.14%) |
Apr 03, 2019 | 96720 | 97812 | 93648 | 94932 | 7 | -1668.00(-1.73%) |
Apr 02, 2019 | 99636 | 100800 | 96360 | 96600 | 13 | -1596.00(-1.63%) |
Apr 01, 2019 | 96000 | 98400 | 96000 | 98196 | 4 | -204.00(-0.21%) |
Mar 29, 2019 | 97200 | 100080 | 93600 | 98400 | 8 | +0.00(+0.00%) |
Mar 28, 2019 | 98400 | 102000 | 91200 | 98400 | 13 | -6000.00(-5.75%) |
Mar 27, 2019 | 104400 | 106800 | 100800 | 104400 | 6 | +3600.00(+3.57%) |
Mar 26, 2019 | 102000 | 106800 | 99600 | 100800 | 7 | -2400.00(-2.33%) |
Mar 25, 2019 | 103200 | 110400 | 99600 | 103200 | 8 | +1224.00(+1.20%) |
Mar 22, 2019 | 109800 | 112800 | 100320 | 101976 | 18 | -9504.00(-8.53%) |
Mar 21, 2019 | 100488 | 112788 | 98412 | 111480 | 26 | +13320.00(+13.57%) |
Mar 20, 2019 | 99360 | 99828 | 97560 | 98160 | 3 | -240.00(-0.24%) |
Mar 19, 2019 | 98400 | 100800 | 97200 | 98400 | 3 | +0.00(+0.00%) |
Mar 18, 2019 | 99360 | 102000 | 97200 | 98400 | 4 | -1392.00(-1.39%) |
Mar 15, 2019 | 101448 | 101448 | 96600 | 99792 | 5 | -1008.00(-1.00%) |
Mar 14, 2019 | 103200 | 104400 | 98400 | 100800 | 4 | -2400.00(-2.33%) |
Mar 13, 2019 | 104400 | 106800 | 102000 | 103200 | 5 | -4800.00(-4.44%) |
Mar 12, 2019 | 112800 | 112800 | 99600 | 108000 | 9 | -6000.00(-5.26%) |
Mar 11, 2019 | 115200 | 115200 | 108000 | 114000 | 23 | +7200.00(+6.74%) |
Mar 08, 2019 | 99600 | 110400 | 96612 | 106800 | 26 | +6000.00(+5.95%) |
Mar 07, 2019 | 96000 | 105600 | 96000 | 100800 | 8 | +3600.00(+3.70%) |
Mar 06, 2019 | 99600 | 99600 | 96000 | 97200 | 2 | -2076.00(-2.09%) |
Mar 05, 2019 | 102000 | 102000 | 99108 | 99276 | 1 | -924.00(-0.92%) |
Mar 04, 2019 | 99600 | 101940 | 99600 | 100200 | 3 | -1800.00(-1.76%) |