Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 13656 | 14375 | 13206 | 13594 | 35 | +281.30(+2.11%) |
May 30, 2019 | 13312 | 13500 | 12812 | 13312 | 22 | +112.50(+0.85%) |
May 29, 2019 | 12812 | 13625 | 12581 | 13200 | 38 | -1175.00(-8.17%) |
May 28, 2019 | 13438 | 16219 | 13212 | 14375 | 141 | +1593.80(+12.47%) |
May 24, 2019 | 13125 | 13469 | 12175 | 12781 | 30 | +281.20(+2.25%) |
May 23, 2019 | 13750 | 14375 | 11875 | 12500 | 24 | -1250.00(-9.09%) |
May 22, 2019 | 14919 | 15062 | 13688 | 13750 | 21 | -1168.80(-7.83%) |
May 21, 2019 | 14688 | 15312 | 14375 | 14919 | 33 | +1043.80(+7.52%) |
May 20, 2019 | 15438 | 15438 | 13875 | 13875 | 31 | -1093.80(-7.31%) |
May 17, 2019 | 16162 | 16219 | 14719 | 14969 | 32 | -1281.20(-7.88%) |
May 16, 2019 | 16419 | 17125 | 15312 | 16250 | 57 | -625.00(-3.70%) |
May 15, 2019 | 17500 | 21250 | 16250 | 16875 | 288 | +1868.80(+12.45%) |
May 14, 2019 | 15188 | 15562 | 14562 | 15006 | 22 | +562.40(+3.89%) |
May 13, 2019 | 16250 | 16562 | 14444 | 14444 | 27 | -1693.70(-10.50%) |
May 10, 2019 | 17812 | 17812 | 15000 | 16138 | 31 | -1212.50(-6.99%) |
May 09, 2019 | 17812 | 18856 | 16750 | 17350 | 20 | -1637.50(-8.62%) |
May 08, 2019 | 19056 | 19425 | 18375 | 18988 | 14 | -293.70(-1.52%) |
May 07, 2019 | 19688 | 19688 | 18888 | 19281 | 13 | -93.80(-0.48%) |
May 06, 2019 | 19375 | 19525 | 18750 | 19375 | 14 | -87.50(-0.45%) |
May 03, 2019 | 19500 | 20000 | 18750 | 19462 | 17 | -18.70(-0.10%) |
May 02, 2019 | 20750 | 20800 | 18750 | 19481 | 30 | -818.80(-4.03%) |
May 01, 2019 | 20181 | 20938 | 20031 | 20300 | 16 | -175.00(-0.85%) |
Apr 30, 2019 | 21562 | 21875 | 20062 | 20475 | 19 | -775.00(-3.65%) |
Apr 29, 2019 | 21250 | 21250 | 20625 | 21250 | 13 | +531.20(+2.56%) |
Apr 26, 2019 | 21669 | 21875 | 20625 | 20719 | 22 | -893.70(-4.14%) |
Apr 25, 2019 | 22275 | 23125 | 21250 | 21612 | 28 | -662.50(-2.97%) |
Apr 24, 2019 | 23750 | 23875 | 21562 | 22275 | 28 | -1281.20(-5.44%) |
Apr 23, 2019 | 22638 | 24375 | 21312 | 23556 | 73 | +1181.20(+5.28%) |
Apr 22, 2019 | 22638 | 24188 | 22000 | 22375 | 68 | +950.00(+4.43%) |
Apr 18, 2019 | 21619 | 21619 | 20812 | 21425 | 10 | -231.20(-1.07%) |
Apr 17, 2019 | 21694 | 22188 | 20938 | 21656 | 15 | -531.30(-2.39%) |
Apr 16, 2019 | 21875 | 22500 | 21312 | 22188 | 13 | -225.00(-1.00%) |
Apr 15, 2019 | 23125 | 23125 | 20625 | 22412 | 21 | -581.30(-2.53%) |
Apr 12, 2019 | 23125 | 23438 | 22500 | 22994 | 23 | -6.20(-0.03%) |
Apr 11, 2019 | 25000 | 25000 | 22188 | 23000 | 43 | -2331.20(-9.20%) |
Apr 10, 2019 | 28125 | 28125 | 24062 | 25331 | 69 | -2168.80(-7.89%) |
Apr 09, 2019 | 25625 | 30000 | 25000 | 27500 | 214 | +4750.00(+20.88%) |
Apr 08, 2019 | 23000 | 23025 | 22000 | 22750 | 18 | +362.50(+1.62%) |
Apr 05, 2019 | 22188 | 23438 | 21781 | 22388 | 19 | +643.70(+2.96%) |
Apr 04, 2019 | 22625 | 23344 | 19375 | 21744 | 25 | -1581.20(-6.78%) |
Apr 03, 2019 | 23062 | 23750 | 22812 | 23325 | 12 | -425.00(-1.79%) |
Apr 02, 2019 | 25000 | 24688 | 22975 | 23750 | 16 | -737.50(-3.01%) |
Apr 01, 2019 | 24844 | 24925 | 23750 | 24488 | 17 | +600.00(+2.51%) |
Mar 29, 2019 | 24062 | 24375 | 22706 | 23888 | 19 | +243.70(+1.03%) |
Mar 28, 2019 | 25125 | 25125 | 23119 | 23644 | 10 | -993.70(-4.03%) |
Mar 27, 2019 | 25462 | 25938 | 22706 | 24638 | 10 | -612.50(-2.43%) |
Mar 26, 2019 | 25312 | 26119 | 24875 | 25250 | 8 | -356.20(-1.39%) |
Mar 25, 2019 | 26562 | 26562 | 24688 | 25606 | 10 | -625.00(-2.38%) |
Mar 22, 2019 | 26956 | 27581 | 25000 | 26231 | 18 | -1293.80(-4.70%) |
Mar 21, 2019 | 29375 | 30944 | 26875 | 27525 | 36 | -100.00(-0.36%) |
Mar 20, 2019 | 26188 | 28125 | 25256 | 27625 | 42 | +2268.80(+8.95%) |
Mar 19, 2019 | 25312 | 25625 | 24394 | 25356 | 9 | -56.30(-0.22%) |
Mar 18, 2019 | 26050 | 26088 | 24750 | 25412 | 10 | +287.50(+1.14%) |
Mar 15, 2019 | 24306 | 25625 | 23812 | 25125 | 17 | +1150.00(+4.80%) |
Mar 14, 2019 | 24906 | 24906 | 23819 | 23975 | 8 | -525.00(-2.14%) |
Mar 13, 2019 | 25000 | 25225 | 23594 | 24500 | 13 | -350.00(-1.41%) |
Mar 12, 2019 | 26056 | 26250 | 22119 | 24850 | 19 | -1012.50(-3.91%) |
Mar 11, 2019 | 26300 | 26425 | 25100 | 25862 | 10 | -75.00(-0.29%) |
Mar 08, 2019 | 26875 | 26875 | 25100 | 25938 | 13 | -625.00(-2.35%) |
Mar 07, 2019 | 27625 | 27812 | 25781 | 26562 | 12 | -937.50(-3.41%) |
Mar 06, 2019 | 28125 | 28750 | 26875 | 27500 | 7 | -625.00(-2.22%) |
Mar 05, 2019 | 28125 | 28125 | 27500 | 28125 | 9 | +62.50(+0.22%) |
Mar 04, 2019 | 27500 | 28219 | 26625 | 28062 | 18 | +1187.50(+4.42%) |