Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 42240 | 42240 | 42240 | 0 | -480.00(-1.12%) | |
Aug 30, 2018 | 42720 | 43200 | 41760 | 42720 | 3 | +0.00(+0.00%) |
Aug 29, 2018 | 42720 | 42720 | 40800 | 42720 | 3 | +480.00(+1.14%) |
Aug 28, 2018 | 42240 | 43200 | 40800 | 42240 | 4 | +0.00(+0.00%) |
Aug 27, 2018 | 44160 | 44995 | 39600 | 42240 | 6 | +0.00(+0.00%) |
Aug 24, 2018 | 46080 | 47520 | 42240 | 42240 | 12 | -1920.00(-4.35%) |
Aug 23, 2018 | 40320 | 48960 | 40320 | 44160 | 31 | +5150.40(+13.20%) |
Aug 22, 2018 | 38400 | 40800 | 37334 | 39010 | 6 | +609.60(+1.59%) |
Aug 21, 2018 | 41280 | 41280 | 36960 | 38400 | 10 | -2880.00(-6.98%) |
Aug 20, 2018 | 43680 | 43680 | 40800 | 41280 | 9 | -1440.00(-3.37%) |
Aug 17, 2018 | 43680 | 43680 | 42240 | 42720 | 4 | -960.00(-2.20%) |
Aug 16, 2018 | 43200 | 45024 | 41520 | 43680 | 11 | +480.00(+1.11%) |
Aug 15, 2018 | 44160 | 46080 | 41280 | 43200 | 13 | -1972.80(-4.37%) |
Aug 14, 2018 | 43200 | 46800 | 41280 | 45173 | 25 | -3787.20(-7.74%) |
Aug 13, 2018 | 49920 | 51360 | 48480 | 48960 | 12 | +0.00(+0.00%) |
Aug 10, 2018 | 47040 | 50400 | 45600 | 48960 | 7 | +2400.00(+5.15%) |
Aug 09, 2018 | 50400 | 50400 | 43200 | 46560 | 15 | -556.80(-1.18%) |
Aug 08, 2018 | 50400 | 50400 | 47040 | 47117 | 6 | +76.80(+0.16%) |
Aug 07, 2018 | 47040 | 53760 | 45600 | 47040 | 27 | +1440.00(+3.16%) |
Aug 06, 2018 | 52800 | 52800 | 43200 | 45600 | 36 | -10080.00(-18.10%) |
Aug 03, 2018 | 58560 | 60000 | 55680 | 55680 | 11 | -2880.00(-4.92%) |
Aug 02, 2018 | 61920 | 63360 | 58560 | 58560 | 13 | -5280.00(-8.27%) |
Aug 01, 2018 | 61440 | 70560 | 61440 | 63840 | 29 | +6720.00(+11.76%) |
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%) |