Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 138000 | 138000 | 130800 | 133200 | 5 | -7200.00(-5.13%) |
Nov 29, 2018 | 134400 | 141600 | 134400 | 140400 | 2 | -1200.00(-0.85%) |
Nov 28, 2018 | 138000 | 142800 | 132000 | 141600 | 4 | +3600.00(+2.61%) |
Nov 27, 2018 | 129600 | 140388 | 127200 | 138000 | 6 | +6000.00(+4.55%) |
Nov 26, 2018 | 133200 | 139080 | 128400 | 132000 | 9 | -4800.00(-3.51%) |
Nov 23, 2018 | 145200 | 145800 | 134400 | 136800 | 7 | -11400.00(-7.69%) |
Nov 21, 2018 | 148200 | 148200 | 148200 | 0 | -6600.00(-4.26%) | |
Nov 20, 2018 | 153600 | 163200 | 145200 | 154800 | 11 | -2400.00(-1.53%) |
Nov 19, 2018 | 153600 | 168000 | 150000 | 157200 | 10 | +1200.00(+0.77%) |
Nov 16, 2018 | 156000 | 165600 | 156000 | 156000 | 5 | -9600.00(-5.80%) |
Nov 15, 2018 | 165600 | 170400 | 146400 | 165600 | 9 | -6000.00(-3.50%) |
Nov 14, 2018 | 182400 | 183600 | 165600 | 171600 | 16 | -16800.00(-8.92%) |
Nov 13, 2018 | 198000 | 200400 | 181200 | 188400 | 26 | +10800.00(+6.08%) |
Nov 12, 2018 | 190800 | 192000 | 174000 | 177600 | 15 | -16800.00(-8.64%) |
Nov 09, 2018 | 172800 | 195600 | 170400 | 194400 | 17 | +21600.00(+12.50%) |
Nov 08, 2018 | 186000 | 186000 | 165600 | 172800 | 25 | -27600.00(-13.77%) |
Nov 07, 2018 | 208800 | 210000 | 194400 | 200400 | 18 | -16800.00(-7.73%) |
Nov 06, 2018 | 232800 | 235200 | 205200 | 217200 | 30 | +12000.00(+5.85%) |
Nov 05, 2018 | 234000 | 237600 | 196800 | 205200 | 24 | -37200.00(-15.35%) |
Nov 02, 2018 | 237600 | 246000 | 212400 | 242400 | 33 | -3600.00(-1.46%) |
Nov 01, 2018 | 264000 | 283200 | 240000 | 246000 | 82 | -6000.00(-2.38%) |
Oct 31, 2018 | 230400 | 254400 | 225600 | 252000 | 40 | +27600.00(+12.30%) |
Oct 30, 2018 | 224400 | 237600 | 216000 | 224400 | 31 | +2400.00(+1.08%) |
Oct 29, 2018 | 231600 | 256800 | 210000 | 222000 | 90 | +22800.00(+11.45%) |
Oct 26, 2018 | 192000 | 208800 | 183600 | 199200 | 25 | +3600.00(+1.84%) |
Oct 25, 2018 | 192000 | 202800 | 184800 | 195600 | 21 | +10800.00(+5.84%) |
Oct 24, 2018 | 184800 | 207600 | 176400 | 184800 | 41 | -20400.00(-9.94%) |
Oct 23, 2018 | 201600 | 219600 | 181200 | 205200 | 52 | -31200.00(-13.20%) |
Oct 22, 2018 | 220800 | 324000 | 212400 | 236400 | 432 | +84000.00(+55.12%) |
Oct 19, 2018 | 148800 | 165600 | 145200 | 152400 | 21 | +9600.00(+6.72%) |
Oct 18, 2018 | 135600 | 150000 | 134400 | 142800 | 8 | +7200.00(+5.31%) |
Oct 17, 2018 | 130800 | 136800 | 129600 | 135600 | 2 | +2400.00(+1.80%) |
Oct 16, 2018 | 139200 | 141600 | 129600 | 133200 | 6 | -7200.00(-5.13%) |
Oct 15, 2018 | 124800 | 154800 | 118800 | 140400 | 20 | +15600.00(+12.50%) |
Oct 12, 2018 | 118800 | 124800 | 117600 | 124800 | 4 | +9600.00(+8.33%) |
Oct 11, 2018 | 122400 | 122400 | 114000 | 115200 | 2 | -3600.00(-3.03%) |
Oct 10, 2018 | 132000 | 133200 | 114000 | 118800 | 5 | -13200.00(-10.00%) |
Oct 09, 2018 | 134400 | 136800 | 128400 | 132000 | 2 | -1200.00(-0.90%) |
Oct 08, 2018 | 136800 | 140400 | 132000 | 133200 | 2 | -4800.00(-3.48%) |
Oct 05, 2018 | 141600 | 141600 | 130800 | 138000 | 3 | -1200.00(-0.86%) |
Oct 04, 2018 | 139200 | 146400 | 134400 | 139200 | 7 | +600.00(+0.43%) |
Oct 03, 2018 | 133200 | 140400 | 128400 | 138600 | 3 | +10200.00(+7.94%) |
Oct 02, 2018 | 142800 | 142800 | 127176 | 128400 | 4 | -13200.00(-9.32%) |
Oct 01, 2018 | 145200 | 146400 | 139200 | 141600 | 3 | +1200.00(+0.85%) |
Sep 28, 2018 | 138000 | 150000 | 138000 | 140400 | 7 | -1200.00(-0.85%) |
Sep 27, 2018 | 135600 | 144000 | 129600 | 141600 | 6 | +8400.00(+6.31%) |
Sep 26, 2018 | 152400 | 153600 | 133200 | 133200 | 11 | -9600.00(-6.72%) |
Sep 25, 2018 | 140400 | 158400 | 126000 | 142800 | 23 | +8400.00(+6.25%) |
Sep 24, 2018 | 141600 | 142800 | 127200 | 134400 | 10 | -8400.00(-5.88%) |
Sep 21, 2018 | 134400 | 148800 | 124800 | 142800 | 20 | +12000.00(+9.17%) |
Sep 20, 2018 | 118800 | 135600 | 112800 | 130800 | 25 | +9600.00(+7.92%) |
Sep 19, 2018 | 112800 | 126000 | 110400 | 121200 | 12 | +10728.00(+9.71%) |
Sep 18, 2018 | 109200 | 111600 | 109200 | 110472 | 2 | +1236.00(+1.13%) |
Sep 17, 2018 | 110400 | 110400 | 108216 | 109236 | 1 | +1236.00(+1.14%) |
Sep 14, 2018 | 110400 | 110400 | 106800 | 108000 | 0 | +0.00(+0.00%) |
Sep 13, 2018 | 108000 | 109200 | 106800 | 108000 | 1 | -1200.00(-1.10%) |
Sep 12, 2018 | 109200 | 109200 | 108000 | 109200 | 1 | +1200.00(+1.11%) |
Sep 11, 2018 | 109200 | 110400 | 108000 | 108000 | 2 | -240.00(-0.22%) |
Sep 10, 2018 | 109200 | 110148 | 106800 | 108240 | 1 | -960.00(-0.88%) |
Sep 07, 2018 | 109200 | 109200 | 106800 | 109200 | 1 | +612.00(+0.56%) |
Sep 06, 2018 | 108000 | 110400 | 108000 | 108588 | 0 | +588.00(+0.54%) |
Sep 05, 2018 | 109200 | 109200 | 105600 | 108000 | 2 | +60.00(+0.06%) |