Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 60480 | 61440 | 55200 | 57120 | 12 | -3840.00(-6.30%) |
Jul 30, 2018 | 62400 | 62400 | 60000 | 60960 | 6 | +480.00(+0.79%) |
Jul 27, 2018 | 62880 | 62880 | 59520 | 60480 | 9 | -2400.00(-3.82%) |
Jul 26, 2018 | 63840 | 64800 | 62400 | 62880 | 6 | -480.00(-0.76%) |
Jul 25, 2018 | 65280 | 66240 | 60960 | 63360 | 18 | -2880.00(-4.35%) |
Jul 24, 2018 | 72000 | 72845 | 65760 | 66240 | 12 | -4800.00(-6.76%) |
Jul 23, 2018 | 74400 | 76800 | 70080 | 71040 | 14 | -5280.00(-6.92%) |
Jul 20, 2018 | 74880 | 78720 | 74400 | 76320 | 11 | +480.00(+0.63%) |
Jul 19, 2018 | 76800 | 83520 | 72000 | 75840 | 61 | +4800.00(+6.76%) |
Jul 18, 2018 | 72000 | 72000 | 69600 | 71040 | 12 | -2880.00(-3.90%) |
Jul 17, 2018 | 76800 | 77285 | 69600 | 73920 | 16 | -2880.00(-3.75%) |
Jul 16, 2018 | 84000 | 92160 | 74400 | 76800 | 94 | -1440.00(-1.84%) |
Jul 13, 2018 | 77760 | 88800 | 69600 | 78240 | 124 | +13440.00(+20.74%) |
Jul 12, 2018 | 63360 | 65760 | 59040 | 64800 | 21 | -480.00(-0.74%) |
Jul 11, 2018 | 72480 | 73920 | 65280 | 65280 | 17 | -9120.00(-12.26%) |
Jul 10, 2018 | 76800 | 77280 | 72000 | 74400 | 9 | -3360.00(-4.32%) |
Jul 09, 2018 | 79680 | 81005 | 77280 | 77760 | 6 | -1920.00(-2.41%) |
Jul 06, 2018 | 81600 | 83520 | 75840 | 79680 | 7 | -1920.00(-2.35%) |
Jul 05, 2018 | 75840 | 81600 | 75840 | 81600 | 6 | +5760.00(+7.59%) |
Jul 03, 2018 | 75840 | 75840 | 75840 | 0 | -52.80(-0.07%) | |
Jul 02, 2018 | 80640 | 80640 | 72960 | 75893 | 8 | -2347.20(-3.00%) |
Jun 29, 2018 | 85920 | 87312 | 76800 | 78240 | 14 | -5760.00(-6.86%) |
Jun 28, 2018 | 88800 | 88800 | 83040 | 84000 | 10 | -2400.00(-2.78%) |
Jun 27, 2018 | 88800 | 91680 | 84480 | 86400 | 12 | -2880.00(-3.23%) |
Jun 26, 2018 | 91680 | 92160 | 88368 | 89280 | 17 | -2880.00(-3.12%) |
Jun 25, 2018 | 93600 | 97872 | 90720 | 92160 | 14 | +0.00(+0.00%) |
Jun 22, 2018 | 96000 | 97920 | 86400 | 92160 | 21 | -6960.00(-7.02%) |
Jun 21, 2018 | 102240 | 109440 | 93600 | 99120 | 52 | -2160.00(-2.13%) |
Jun 20, 2018 | 91200 | 101760 | 90264 | 101280 | 44 | +13920.00(+15.93%) |
Jun 19, 2018 | 84000 | 88800 | 83040 | 87360 | 22 | -480.00(-0.55%) |
Jun 18, 2018 | 80160 | 90720 | 76800 | 87840 | 42 | +7200.00(+8.93%) |
Jun 15, 2018 | 78240 | 78240 | 80640 | 11 | +2400.00(+3.07%) | |
Jun 14, 2018 | 81600 | 81600 | 76800 | 78240 | 16 | -2400.00(-2.98%) |
Jun 13, 2018 | 79200 | 82560 | 76800 | 80640 | 15 | +1920.00(+2.44%) |
Jun 12, 2018 | 80640 | 84000 | 73920 | 78720 | 31 | -5760.00(-6.82%) |
Jun 11, 2018 | 75360 | 88320 | 75360 | 84480 | 142 | +16800.00(+24.82%) |
Jun 08, 2018 | 79200 | 80146 | 65280 | 67680 | 52 | -12000.00(-15.06%) |
Jun 07, 2018 | 96960 | 96960 | 78720 | 79680 | 47 | -18720.00(-19.02%) |
Jun 06, 2018 | 87360 | 98400 | 200 | +9600.00(+10.81%) | ||
Jun 05, 2018 | 68640 | 90720 | 65549 | 88800 | 113 | +23040.00(+35.04%) |
Jun 04, 2018 | 71040 | 71506 | 64800 | 65760 | 14 | -1440.00(-2.14%) |
Jun 01, 2018 | 68160 | 68160 | 60480 | 67200 | 25 | +2880.00(+4.48%) |
May 31, 2018 | 68640 | 69120 | 62400 | 64320 | 21 | -3360.00(-4.96%) |
May 30, 2018 | 62880 | 69120 | 61037 | 67680 | 43 | +6720.00(+11.02%) |
May 29, 2018 | 57120 | 64800 | 55200 | 60960 | 41 | +2400.00(+4.10%) |
May 25, 2018 | 58560 | 58560 | 58560 | 0 | -2400.00(-3.94%) | |
May 24, 2018 | 67200 | 74400 | 59040 | 60960 | 81 | -10560.00(-14.77%) |
May 23, 2018 | 76320 | 76800 | 60480 | 71520 | 273 | +10560.00(+17.32%) |
May 22, 2018 | 73440 | 91200 | 58560 | 60960 | 859 | +960.00(+1.60%) |
May 21, 2018 | 19200 | 61920 | 17040 | 60000 | 917 | +44851.20(+296.07%) |
May 18, 2018 | 16704 | 17054 | 14400 | 15149 | 3 | -441.60(-2.83%) |
May 17, 2018 | 15024 | 16325 | 14496 | 15590 | 2 | +244.80(+1.60%) |
May 16, 2018 | 18240 | 18240 | 14400 | 15346 | 4 | -302.40(-1.93%) |
May 15, 2018 | 20640 | 20640 | 15648 | 15648 | 6 | -4992.00(-24.19%) |
May 14, 2018 | 19680 | 21120 | 19680 | 20640 | 4 | +966.00(+4.91%) |
May 11, 2018 | 19358 | 20155 | 19358 | 19674 | 0 | -6.00(-0.03%) |
May 10, 2018 | 20640 | 20640 | 19358 | 19680 | 1 | -960.00(-4.65%) |
May 09, 2018 | 21120 | 21120 | 19258 | 20640 | 1 | -268.80(-1.29%) |
May 08, 2018 | 20314 | 23040 | 20314 | 20909 | 3 | -258.20(-1.22%) |
May 07, 2018 | 22080 | 22080 | 20160 | 21167 | 1 | -433.00(-2.00%) |
May 04, 2018 | 21648 | 22080 | 19829 | 21600 | 0 | -120.00(-0.55%) |
May 03, 2018 | 22080 | 22080 | 20693 | 21720 | 1 | +1646.40(+8.20%) |
May 02, 2018 | 22080 | 22080 | 20074 | 20074 | 0 | -1526.40(-7.07%) |