Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 16320 | 17904 | 14894 | 16867 | 8 | +14.40(+0.09%) |
Jan 30, 2020 | 18240 | 18240 | 16339 | 16853 | 7 | -696.00(-3.97%) |
Jan 29, 2020 | 18672 | 18898 | 17381 | 17549 | 7 | -1411.20(-7.44%) |
Jan 28, 2020 | 17333 | 19200 | 17333 | 18960 | 7 | +4.80(+0.03%) |
Jan 27, 2020 | 17136 | 20640 | 16474 | 18955 | 19 | +1819.20(+10.62%) |
Jan 24, 2020 | 16805 | 17664 | 16320 | 17136 | 59 | -4416.00(-20.49%) |
Jan 23, 2020 | 27360 | 27557 | 21120 | 21552 | 25 | -6144.00(-22.18%) |
Jan 22, 2020 | 28166 | 28843 | 27360 | 27696 | 1 | -1099.20(-3.82%) |
Jan 21, 2020 | 26400 | 29688 | 26400 | 28795 | 5 | +1243.20(+4.51%) |
Jan 17, 2020 | 28320 | 29760 | 26712 | 27552 | 5 | -768.00(-2.71%) |
Jan 16, 2020 | 24960 | 28800 | 24960 | 28320 | 5 | +3590.40(+14.52%) |
Jan 15, 2020 | 24912 | 25440 | 23040 | 24730 | 2 | -230.40(-0.92%) |
Jan 14, 2020 | 24960 | 25440 | 22080 | 24960 | 8 | +720.00(+2.97%) |
Jan 13, 2020 | 25013 | 25920 | 24000 | 24240 | 3 | -1324.80(-5.18%) |
Jan 10, 2020 | 24960 | 25920 | 24480 | 25565 | 6 | -1550.40(-5.72%) |
Jan 09, 2020 | 28656 | 28800 | 26496 | 27115 | 2 | -1080.00(-3.83%) |
Jan 08, 2020 | 27365 | 28978 | 27365 | 28195 | 1 | +830.40(+3.03%) |
Jan 07, 2020 | 30720 | 30720 | 26832 | 27365 | 2 | -955.20(-3.37%) |
Jan 06, 2020 | 30240 | 31200 | 27840 | 28320 | 3 | +1920.00(+7.27%) |
Jan 03, 2020 | 27840 | 27840 | 25776 | 26400 | 0 | -518.40(-1.93%) |
Jan 02, 2020 | 26400 | 27835 | 25440 | 26918 | 2 | +518.40(+1.96%) |
Dec 31, 2019 | 26942 | 27552 | 26040 | 26400 | 2 | -244.80(-0.92%) |
Dec 30, 2019 | 29280 | 30096 | 25925 | 26645 | 6 | -1675.20(-5.92%) |
Dec 27, 2019 | 25440 | 30230 | 25291 | 28320 | 6 | +2956.80(+11.66%) |
Dec 26, 2019 | 24960 | 25896 | 24960 | 25363 | 2 | +158.40(+0.63%) |
Dec 24, 2019 | 24960 | 25915 | 24960 | 25205 | 0 | +0.00(+0.00%) |
Dec 23, 2019 | 26304 | 26304 | 24960 | 25205 | 3 | -734.40(-2.83%) |
Dec 20, 2019 | 25550 | 26803 | 25541 | 25939 | 1 | -225.60(-0.86%) |
Dec 19, 2019 | 26755 | 27072 | 25440 | 26165 | 2 | -547.20(-2.05%) |
Dec 18, 2019 | 25450 | 27120 | 25440 | 26712 | 1 | +1411.20(+5.58%) |
Dec 17, 2019 | 26160 | 26875 | 25190 | 25301 | 2 | -403.20(-1.57%) |
Dec 16, 2019 | 26443 | 27110 | 24960 | 25704 | 2 | -883.20(-3.32%) |
Dec 13, 2019 | 26040 | 26674 | 25296 | 26587 | 2 | +662.40(+2.56%) |
Dec 12, 2019 | 25920 | 26400 | 24960 | 25925 | 2 | -955.20(-3.55%) |
Dec 11, 2019 | 27840 | 28800 | 25920 | 26880 | 2 | -960.00(-3.45%) |
Dec 10, 2019 | 28694 | 28699 | 27360 | 27840 | 2 | +4.80(+0.02%) |
Dec 09, 2019 | 27408 | 28800 | 27408 | 27835 | 0 | -254.40(-0.91%) |
Dec 06, 2019 | 30240 | 30240 | 27840 | 28090 | 1 | -518.40(-1.81%) |
Dec 05, 2019 | 27902 | 29280 | 27902 | 28608 | 0 | -192.00(-0.67%) |
Dec 04, 2019 | 29280 | 29280 | 27840 | 28800 | 0 | -235.20(-0.81%) |
Dec 03, 2019 | 30240 | 30240 | 28320 | 29035 | 1 | +244.80(+0.85%) |
Dec 02, 2019 | 29280 | 30024 | 27931 | 28790 | 1 | -969.60(-3.26%) |
Nov 29, 2019 | 29760 | 30240 | 28800 | 29760 | 0 | +72.00(+0.24%) |
Nov 27, 2019 | 28320 | 29755 | 28320 | 29688 | 1 | +408.00(+1.39%) |
Nov 26, 2019 | 29760 | 29760 | 27840 | 29280 | 0 | +1320.00(+4.72%) |
Nov 25, 2019 | 27902 | 30144 | 27902 | 27960 | 1 | -700.80(-2.45%) |
Nov 22, 2019 | 28800 | 30653 | 28320 | 28661 | 2 | -619.20(-2.11%) |
Nov 21, 2019 | 30720 | 30720 | 28800 | 29280 | 2 | -840.00(-2.79%) |
Nov 20, 2019 | 30254 | 31680 | 29760 | 30120 | 1 | -566.40(-1.85%) |
Nov 19, 2019 | 30720 | 31680 | 29280 | 30686 | 1 | -76.80(-0.25%) |
Nov 18, 2019 | 31200 | 32640 | 29947 | 30763 | 1 | -768.00(-2.44%) |
Nov 15, 2019 | 31200 | 33120 | 31200 | 31531 | 1 | +331.20(+1.06%) |
Nov 14, 2019 | 31680 | 33595 | 31200 | 31200 | 3 | -1972.80(-5.95%) |
Nov 13, 2019 | 31200 | 35520 | 31200 | 33173 | 4 | -3787.20(-10.25%) |
Nov 12, 2019 | 32640 | 38880 | 31200 | 36960 | 9 | +4310.40(+13.20%) |
Nov 11, 2019 | 31680 | 33821 | 31397 | 32650 | 2 | +9.60(+0.03%) |
Nov 08, 2019 | 34080 | 34910 | 31680 | 32640 | 3 | -480.00(-1.45%) |
Nov 07, 2019 | 34560 | 35040 | 33120 | 33120 | 0 | -1459.20(-4.22%) |
Nov 06, 2019 | 35520 | 35520 | 33600 | 34579 | 1 | +494.40(+1.45%) |
Nov 05, 2019 | 34560 | 36173 | 33614 | 34085 | 3 | -2683.20(-7.30%) |
Nov 04, 2019 | 37445 | 38683 | 36480 | 36768 | 0 | +48.00(+0.13%) |