Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 34560 | 34560 | 34560 | 0 | +2889.60(+9.12%) | |
Dec 28, 2017 | 27845 | 31992 | 27845 | 31670 | 6 | +2721.60(+9.40%) |
Dec 27, 2017 | 30192 | 30192 | 27840 | 28949 | 6 | +628.80(+2.22%) |
Dec 26, 2017 | 32160 | 32222 | 26880 | 28320 | 9 | -3460.80(-10.89%) |
Dec 22, 2017 | 32400 | 32405 | 30864 | 31781 | 6 | -619.20(-1.91%) |
Dec 21, 2017 | 32640 | 32640 | 30864 | 32400 | 6 | -724.80(-2.19%) |
Dec 20, 2017 | 32160 | 33600 | 31920 | 33125 | 1 | +484.80(+1.49%) |
Dec 19, 2017 | 33120 | 33768 | 31680 | 32640 | 2 | +480.00(+1.49%) |
Dec 18, 2017 | 31680 | 33605 | 31200 | 32160 | 2 | -139.20(-0.43%) |
Dec 15, 2017 | 32064 | 33072 | 31680 | 32299 | 1 | +614.40(+1.94%) |
Dec 14, 2017 | 31214 | 33072 | 31205 | 31685 | 0 | +484.80(+1.55%) |
Dec 13, 2017 | 34474 | 34474 | 29928 | 31200 | 5 | -3273.60(-9.50%) |
Dec 12, 2017 | 34080 | 34800 | 33888 | 34474 | 1 | -518.40(-1.48%) |
Dec 11, 2017 | 36000 | 36053 | 34560 | 34992 | 4 | -955.20(-2.66%) |
Dec 08, 2017 | 36000 | 36000 | 34176 | 35947 | 0 | +220.80(+0.62%) |
Dec 07, 2017 | 36494 | 36595 | 34080 | 35726 | 3 | -552.00(-1.52%) |
Dec 06, 2017 | 37272 | 37838 | 36000 | 36278 | 3 | -993.60(-2.67%) |
Dec 05, 2017 | 37939 | 37997 | 36149 | 37272 | 1 | +456.00(+1.24%) |
Dec 04, 2017 | 40670 | 40795 | 36480 | 36816 | 7 | -2544.00(-6.46%) |
Dec 01, 2017 | 43162 | 43680 | 39840 | 39360 | 18 | -3062.40(-7.22%) |
Nov 30, 2017 | 44160 | 44160 | 42240 | 42422 | 4 | +652.80(+1.56%) |
Nov 29, 2017 | 42720 | 43200 | 41760 | 41770 | 1 | -480.00(-1.14%) |
Nov 28, 2017 | 43200 | 43200 | 41760 | 42250 | 2 | -830.40(-1.93%) |
Nov 27, 2017 | 42763 | 43675 | 41237 | 43080 | 5 | -120.00(-0.28%) |
Nov 24, 2017 | 42720 | 43205 | 42250 | 43200 | 5 | +955.20(+2.26%) |
Nov 22, 2017 | 43200 | 43349 | 41280 | 42245 | 12 | -475.20(-1.11%) |
Nov 21, 2017 | 43200 | 43435 | 41760 | 42720 | 21 | -715.20(-1.65%) |
Nov 20, 2017 | 42240 | 43680 | 38880 | 43435 | 29 | +2102.40(+5.09%) |
Nov 17, 2017 | 43680 | 44640 | 41333 | 41333 | 67 | -23947.20(-36.68%) |
Nov 16, 2017 | 77760 | 80640 | 64800 | 65280 | 12 | -11040.00(-14.47%) |
Nov 15, 2017 | 80160 | 80160 | 73920 | 76320 | 3 | -3840.00(-4.79%) |
Nov 14, 2017 | 84480 | 84480 | 77280 | 80160 | 1 | -4800.00(-5.65%) |
Nov 13, 2017 | 96000 | 96000 | 83045 | 84960 | 3 | -8640.00(-9.23%) |
Nov 10, 2017 | 98400 | 98400 | 90720 | 93600 | 2 | -3840.00(-3.94%) |
Nov 09, 2017 | 103680 | 103680 | 89285 | 97440 | 8 | -36960.00(-27.50%) |
Nov 08, 2017 | 118080 | 185755 | 100800 | 134400 | 24 | +15360.00(+12.90%) |
Nov 07, 2017 | 132000 | 138240 | 117120 | 119040 | 3 | -11520.00(-8.82%) |
Nov 06, 2017 | 142080 | 142080 | 127205 | 130560 | 2 | -8160.00(-5.88%) |
Nov 03, 2017 | 131520 | 148800 | 125328 | 138720 | 9 | +6240.00(+4.71%) |
Nov 02, 2017 | 132480 | 137232 | 126240 | 132480 | 1 | -1440.00(-1.08%) |
Nov 01, 2017 | 130560 | 136320 | 125765 | 133920 | 2 | +5280.00(+4.10%) |
Oct 31, 2017 | 127200 | 128890 | 125280 | 128640 | 1 | -960.00(-0.74%) |
Oct 30, 2017 | 131040 | 131040 | 115680 | 129600 | 3 | +2400.00(+1.89%) |
Oct 27, 2017 | 128640 | 130080 | 116160 | 127200 | 4 | -960.00(-0.75%) |
Oct 26, 2017 | 140640 | 155520 | 124800 | 128160 | 22 | -14880.00(-10.40%) |
Oct 25, 2017 | 121920 | 144000 | 121920 | 143040 | 24 | +18240.00(+14.62%) |
Oct 24, 2017 | 135360 | 144000 | 113760 | 124800 | 40 | -15360.00(-10.96%) |
Oct 23, 2017 | 77760 | 166560 | 77760 | 140160 | 268 | +63360.00(+82.50%) |
Oct 20, 2017 | 75840 | 79680 | 72000 | 76800 | 0 | +1440.00(+1.91%) |
Oct 19, 2017 | 79200 | 79200 | 73008 | 75360 | 0 | -3360.00(-4.27%) |
Oct 18, 2017 | 81600 | 81600 | 74400 | 78720 | 0 | -1440.00(-1.80%) |
Oct 17, 2017 | 90720 | 90720 | 79680 | 80160 | 0 | -8640.00(-9.73%) |
Oct 16, 2017 | 83520 | 98880 | 79680 | 88800 | 2 | +11520.00(+14.91%) |
Oct 13, 2017 | 76800 | 89760 | 75840 | 77280 | 1 | +480.00(+0.62%) |
Oct 12, 2017 | 79680 | 82560 | 77280 | 76800 | 0 | -3840.00(-4.76%) |
Oct 11, 2017 | 85920 | 88152 | 80640 | 80640 | 0 | -3840.00(-4.55%) |
Oct 10, 2017 | 86755 | 86755 | 80640 | 84480 | 0 | +480.00(+0.57%) |
Oct 09, 2017 | 90720 | 90720 | 81600 | 84000 | 1 | -4320.00(-4.89%) |
Oct 06, 2017 | 91680 | 93120 | 81648 | 88320 | 1 | -3360.00(-3.66%) |
Oct 05, 2017 | 98352 | 98352 | 89280 | 91680 | 1 | -4320.00(-4.50%) |
Oct 04, 2017 | 96000 | 99326 | 95040 | 96000 | 0 | +1440.00(+1.52%) |
Oct 03, 2017 | 104160 | 106762 | 92160 | 94560 | 0 | -8160.00(-7.94%) |