Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 40740 | 44040 | 39780 | 40920 | 14 | -180.00(-0.44%) |
Aug 29, 2019 | 40680 | 42060 | 38580 | 41100 | 21 | +240.00(+0.59%) |
Aug 28, 2019 | 35220 | 49500 | 34500 | 40860 | 110 | +6012.60(+17.25%) |
Aug 27, 2019 | 37380 | 38460 | 34500 | 34847 | 15 | -2112.60(-5.72%) |
Aug 26, 2019 | 34620 | 37380 | 34500 | 36960 | 24 | +1620.00(+4.58%) |
Aug 23, 2019 | 34920 | 37485 | 33840 | 35340 | 29 | -3060.00(-7.97%) |
Aug 22, 2019 | 35160 | 46560 | 32400 | 38400 | 91 | -3600.00(-8.57%) |
Aug 21, 2019 | 45600 | 45600 | 39600 | 42000 | 13 | -2184.00(-4.94%) |
Aug 20, 2019 | 46800 | 49200 | 43800 | 44184 | 8 | -2616.00(-5.59%) |
Aug 19, 2019 | 43200 | 50400 | 39600 | 46800 | 17 | +7692.00(+19.67%) |
Aug 16, 2019 | 37200 | 39600 | 37200 | 39108 | 3 | +444.00(+1.15%) |
Aug 15, 2019 | 38400 | 41880 | 36000 | 38664 | 7 | -3792.00(-8.93%) |
Aug 14, 2019 | 43200 | 43200 | 39600 | 42456 | 2 | +456.00(+1.09%) |
Aug 13, 2019 | 43200 | 43200 | 42000 | 42000 | 2 | +0.00(+0.00%) |
Aug 12, 2019 | 40800 | 44400 | 40800 | 42000 | 1 | +180.00(+0.43%) |
Aug 09, 2019 | 41040 | 43800 | 41040 | 41820 | 1 | -1128.00(-2.63%) |
Aug 08, 2019 | 41760 | 44388 | 40800 | 42948 | 3 | +936.00(+2.23%) |
Aug 07, 2019 | 43200 | 43212 | 40944 | 42012 | 1 | -1188.00(-2.75%) |
Aug 06, 2019 | 40800 | 45600 | 40800 | 43200 | 7 | +3000.00(+7.46%) |
Aug 05, 2019 | 44400 | 44400 | 39900 | 40200 | 3 | -1800.00(-4.29%) |
Aug 02, 2019 | 45156 | 45156 | 40800 | 42000 | 4 | -2652.00(-5.94%) |
Aug 01, 2019 | 45588 | 46248 | 44400 | 44652 | 3 | +72.00(+0.16%) |
Jul 31, 2019 | 44400 | 45600 | 43800 | 44580 | 3 | -60.00(-0.13%) |
Jul 30, 2019 | 46200 | 48000 | 43800 | 44640 | 5 | -2988.00(-6.27%) |
Jul 29, 2019 | 48000 | 48000 | 43692 | 47628 | 16 | -5820.00(-10.89%) |
Jul 26, 2019 | 55200 | 55560 | 52812 | 53448 | 6 | -1896.00(-3.43%) |
Jul 25, 2019 | 55080 | 56292 | 54000 | 55344 | 2 | +264.00(+0.48%) |
Jul 24, 2019 | 54528 | 56400 | 54420 | 55080 | 2 | -1224.00(-2.17%) |
Jul 23, 2019 | 56400 | 57264 | 55200 | 56304 | 3 | -1296.00(-2.25%) |
Jul 22, 2019 | 54000 | 57600 | 52800 | 57600 | 8 | +1212.00(+2.15%) |
Jul 19, 2019 | 56400 | 57468 | 54660 | 56388 | 2 | +108.00(+0.19%) |
Jul 18, 2019 | 56760 | 59856 | 55200 | 56280 | 6 | -3720.00(-6.20%) |
Jul 17, 2019 | 60600 | 67200 | 56904 | 60000 | 19 | +1800.00(+3.09%) |
Jul 16, 2019 | 58644 | 59880 | 56544 | 58200 | 2 | -600.00(-1.02%) |
Jul 15, 2019 | 59580 | 60000 | 55200 | 58800 | 4 | +840.00(+1.45%) |
Jul 12, 2019 | 59280 | 60480 | 57600 | 57960 | 4 | -3240.00(-5.29%) |
Jul 11, 2019 | 63600 | 64800 | 60000 | 61200 | 6 | -888.00(-1.43%) |
Jul 10, 2019 | 72000 | 72000 | 60000 | 62088 | 19 | -15912.00(-20.40%) |
Jul 09, 2019 | 54000 | 81600 | 51600 | 78000 | 39 | +23400.00(+42.86%) |
Jul 08, 2019 | 55704 | 56160 | 53412 | 54600 | 1 | +120.00(+0.22%) |
Jul 05, 2019 | 54000 | 55800 | 52200 | 54480 | 3 | +1740.00(+3.30%) |
Jul 03, 2019 | 53400 | 54720 | 51600 | 52740 | 1 | +900.00(+1.74%) |
Jul 02, 2019 | 53700 | 55188 | 51600 | 51840 | 2 | -2160.00(-4.00%) |
Jul 01, 2019 | 54000 | 55200 | 52800 | 54000 | 2 | +492.00(+0.92%) |
Jun 28, 2019 | 54000 | 54696 | 52320 | 53508 | 2 | +348.00(+0.65%) |
Jun 27, 2019 | 54000 | 54000 | 51696 | 53160 | 2 | +360.00(+0.68%) |
Jun 26, 2019 | 54000 | 55200 | 52800 | 52800 | 1 | -1200.00(-2.22%) |
Jun 25, 2019 | 52800 | 55200 | 52800 | 54000 | 2 | +816.00(+1.53%) |
Jun 24, 2019 | 57600 | 57600 | 52800 | 53184 | 1 | -1416.00(-2.59%) |
Jun 21, 2019 | 54672 | 55992 | 52800 | 54600 | 2 | -720.00(-1.30%) |
Jun 20, 2019 | 55488 | 57600 | 53448 | 55320 | 3 | +120.00(+0.22%) |
Jun 19, 2019 | 55200 | 56400 | 51600 | 55200 | 2 | +0.00(+0.00%) |
Jun 18, 2019 | 57600 | 57600 | 55200 | 55200 | 3 | -1200.00(-2.13%) |
Jun 17, 2019 | 60204 | 60204 | 55200 | 56400 | 1 | -600.00(-1.05%) |
Jun 14, 2019 | 61944 | 62928 | 55800 | 57000 | 3 | -5424.00(-8.69%) |
Jun 13, 2019 | 60000 | 68400 | 56400 | 62424 | 18 | +7224.00(+13.09%) |
Jun 12, 2019 | 58200 | 58200 | 54000 | 55200 | 4 | -2388.00(-4.15%) |
Jun 11, 2019 | 57684 | 58800 | 56532 | 57588 | 3 | -12.00(-0.02%) |
Jun 10, 2019 | 60000 | 60000 | 57600 | 57600 | 3 | -1476.00(-2.50%) |
Jun 07, 2019 | 58800 | 60648 | 57960 | 59076 | 1 | +1176.00(+2.03%) |
Jun 06, 2019 | 60264 | 63588 | 57600 | 57900 | 4 | -4500.00(-7.21%) |
Jun 05, 2019 | 67200 | 67200 | 61200 | 62400 | 3 | -4380.00(-6.56%) |
Jun 04, 2019 | 64200 | 69588 | 63600 | 66780 | 5 | +1860.00(+2.87%) |