Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 79680 | 81600 | 79200 | 80640 | 4 | +0.00(+0.00%) |
Apr 29, 2019 | 79680 | 84000 | 78720 | 80640 | 11 | +2880.00(+3.70%) |
Apr 26, 2019 | 72960 | 77760 | 71040 | 77760 | 7 | +5280.00(+7.28%) |
Apr 25, 2019 | 72000 | 73920 | 71040 | 72480 | 2 | +1920.00(+2.72%) |
Apr 24, 2019 | 72480 | 74400 | 70080 | 70560 | 4 | -1920.00(-2.65%) |
Apr 23, 2019 | 75840 | 75840 | 69600 | 72480 | 5 | -480.00(-0.66%) |
Apr 22, 2019 | 69600 | 75840 | 69600 | 72960 | 9 | +3360.00(+4.83%) |
Apr 18, 2019 | 71520 | 71520 | 67200 | 69600 | 2 | +1920.00(+2.84%) |
Apr 17, 2019 | 69600 | 71040 | 66240 | 67680 | 4 | -480.00(-0.70%) |
Apr 16, 2019 | 63840 | 72480 | 63840 | 68160 | 14 | +2880.00(+4.41%) |
Apr 15, 2019 | 59520 | 65760 | 58560 | 65280 | 9 | +7200.00(+12.40%) |
Apr 12, 2019 | 57120 | 58560 | 57120 | 58080 | 2 | +960.00(+1.68%) |
Apr 11, 2019 | 55200 | 59520 | 55186 | 57120 | 3 | +1920.00(+3.48%) |
Apr 10, 2019 | 54720 | 56640 | 53760 | 55200 | 4 | +0.00(+0.00%) |
Apr 09, 2019 | 55680 | 56640 | 54240 | 55200 | 3 | +480.00(+0.88%) |
Apr 08, 2019 | 54720 | 58560 | 54720 | 54720 | 2 | -1641.60(-2.91%) |
Apr 05, 2019 | 58080 | 59458 | 53760 | 56362 | 4 | -1718.40(-2.96%) |
Apr 04, 2019 | 59040 | 61440 | 57600 | 58080 | 2 | +0.00(+0.00%) |
Apr 03, 2019 | 55200 | 65280 | 55200 | 58080 | 9 | +4320.00(+8.04%) |
Apr 02, 2019 | 59040 | 59040 | 53280 | 53760 | 11 | -4800.00(-8.20%) |
Apr 01, 2019 | 61920 | 61920 | 57600 | 58560 | 3 | +0.00(+0.00%) |
Mar 29, 2019 | 58560 | 64320 | 55680 | 58560 | 17 | -3840.00(-6.15%) |
Mar 28, 2019 | 66240 | 74400 | 64320 | 62400 | 28 | -2880.00(-4.41%) |
Mar 27, 2019 | 61440 | 66125 | 60000 | 65280 | 9 | +3840.00(+6.25%) |
Mar 26, 2019 | 66720 | 66720 | 57120 | 61440 | 15 | -3840.00(-5.88%) |
Mar 25, 2019 | 59520 | 68160 | 59040 | 65280 | 25 | +6240.00(+10.57%) |
Mar 22, 2019 | 60000 | 60960 | 58080 | 59040 | 6 | +1920.00(+3.36%) |
Mar 21, 2019 | 55680 | 60960 | 55680 | 57120 | 13 | +1920.00(+3.48%) |
Mar 20, 2019 | 53280 | 56640 | 53280 | 55200 | 6 | +3360.00(+6.48%) |
Mar 19, 2019 | 53760 | 57120 | 51840 | 51840 | 9 | +0.00(+0.00%) |
Mar 18, 2019 | 54240 | 56640 | 51840 | 51840 | 6 | -1920.00(-3.57%) |
Mar 15, 2019 | 56640 | 57120 | 53280 | 53760 | 5 | -2880.00(-5.08%) |
Mar 14, 2019 | 55200 | 58560 | 53280 | 56640 | 7 | +1920.00(+3.51%) |
Mar 13, 2019 | 48000 | 55680 | 48000 | 54720 | 12 | +4800.00(+9.62%) |
Mar 12, 2019 | 45590 | 52800 | 42965 | 49920 | 19 | +960.00(+1.96%) |
Mar 11, 2019 | 54720 | 56160 | 47040 | 48960 | 20 | -3360.00(-6.42%) |
Mar 08, 2019 | 51840 | 52800 | 49440 | 52320 | 4 | +480.00(+0.93%) |
Mar 07, 2019 | 50400 | 54720 | 47520 | 51840 | 17 | -960.00(-1.82%) |
Mar 06, 2019 | 44160 | 54240 | 43200 | 52800 | 24 | +8697.60(+19.72%) |
Mar 05, 2019 | 43680 | 44160 | 41856 | 44102 | 1 | +1382.40(+3.24%) |
Mar 04, 2019 | 44160 | 44390 | 42480 | 42720 | 2 | -1680.00(-3.78%) |
Mar 01, 2019 | 43920 | 45360 | 43728 | 44400 | 1 | +240.00(+0.54%) |
Feb 28, 2019 | 43680 | 46080 | 43680 | 44160 | 4 | +480.00(+1.10%) |
Feb 27, 2019 | 45120 | 45120 | 43675 | 43680 | 2 | -960.00(-2.15%) |
Feb 26, 2019 | 44160 | 45600 | 43680 | 44640 | 7 | +960.00(+2.20%) |
Feb 25, 2019 | 44160 | 44160 | 42720 | 43680 | 2 | -480.00(-1.09%) |
Feb 22, 2019 | 43680 | 44160 | 42000 | 44160 | 1 | +1296.00(+3.02%) |
Feb 21, 2019 | 42485 | 43627 | 41760 | 42864 | 0 | +624.00(+1.48%) |
Feb 20, 2019 | 44160 | 44160 | 42240 | 42240 | 2 | -1920.00(-4.35%) |
Feb 19, 2019 | 43680 | 44160 | 41760 | 44160 | 2 | +960.00(+2.22%) |
Feb 15, 2019 | 42240 | 44160 | 40800 | 43200 | 2 | +2193.60(+5.35%) |
Feb 14, 2019 | 43680 | 45120 | 41006 | 41006 | 2 | -2673.60(-6.12%) |
Feb 13, 2019 | 42240 | 44645 | 42000 | 43680 | 3 | +1281.60(+3.02%) |
Feb 12, 2019 | 41760 | 44045 | 41760 | 42398 | 1 | +590.40(+1.41%) |
Feb 11, 2019 | 42720 | 43056 | 40368 | 41808 | 1 | +432.00(+1.04%) |
Feb 08, 2019 | 41760 | 42720 | 41040 | 41376 | 2 | -864.00(-2.05%) |
Feb 07, 2019 | 47040 | 47520 | 41760 | 42240 | 8 | -4300.80(-9.24%) |
Feb 06, 2019 | 43200 | 47520 | 41803 | 46541 | 12 | +5740.80(+14.07%) |
Feb 05, 2019 | 38400 | 41280 | 38400 | 40800 | 3 | +1435.20(+3.65%) |
Feb 04, 2019 | 38880 | 40800 | 38880 | 39365 | 2 | +484.80(+1.25%) |