Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 31459 | 34560 | 31200 | 34498 | 1 | +3038.40(+9.66%) |
Oct 30, 2019 | 33600 | 33912 | 31200 | 31459 | 5 | -2044.80(-6.10%) |
Oct 29, 2019 | 36000 | 36912 | 33504 | 33504 | 2 | -1780.80(-5.05%) |
Oct 28, 2019 | 34080 | 37690 | 34080 | 35285 | 3 | -1670.40(-4.52%) |
Oct 25, 2019 | 37589 | 38400 | 36480 | 36955 | 0 | +417.60(+1.14%) |
Oct 24, 2019 | 37824 | 37824 | 36538 | 36538 | 0 | +537.60(+1.49%) |
Oct 23, 2019 | 36960 | 38400 | 35520 | 36000 | 3 | -969.60(-2.62%) |
Oct 22, 2019 | 37440 | 37920 | 34656 | 36970 | 1 | -950.40(-2.51%) |
Oct 21, 2019 | 39840 | 39840 | 36960 | 37920 | 1 | -2164.80(-5.40%) |
Oct 18, 2019 | 38880 | 40085 | 36965 | 40085 | 1 | +830.40(+2.12%) |
Oct 17, 2019 | 40320 | 42038 | 38779 | 39254 | 0 | -105.60(-0.27%) |
Oct 16, 2019 | 38928 | 42235 | 38400 | 39360 | 0 | +0.00(+0.00%) |
Oct 15, 2019 | 39360 | 41280 | 37920 | 39360 | 1 | -192.00(-0.49%) |
Oct 14, 2019 | 38880 | 39552 | 37920 | 39552 | 3 | -830.40(-2.06%) |
Oct 11, 2019 | 38880 | 42096 | 38496 | 40382 | 1 | +1502.40(+3.86%) |
Oct 10, 2019 | 38400 | 39355 | 36485 | 38880 | 4 | +480.00(+1.25%) |
Oct 09, 2019 | 40800 | 41952 | 38400 | 38400 | 2 | -2400.00(-5.88%) |
Oct 08, 2019 | 42240 | 42240 | 40800 | 40800 | 1 | -1920.00(-4.49%) |
Oct 07, 2019 | 43200 | 45120 | 41760 | 42720 | 1 | -1430.40(-3.24%) |
Oct 04, 2019 | 44880 | 45600 | 43426 | 44150 | 0 | -124.80(-0.28%) |
Oct 03, 2019 | 42720 | 44582 | 42720 | 44275 | 2 | +2515.20(+6.02%) |
Oct 02, 2019 | 48000 | 48000 | 41760 | 41760 | 5 | -6220.80(-12.97%) |
Oct 01, 2019 | 48480 | 48480 | 46757 | 47981 | 0 | -499.20(-1.03%) |
Sep 30, 2019 | 49440 | 49440 | 48000 | 48480 | 0 | -480.00(-0.98%) |
Sep 27, 2019 | 49920 | 52320 | 48960 | 48960 | 1 | -960.00(-1.92%) |
Sep 26, 2019 | 51360 | 51360 | 48000 | 49920 | 1 | +2611.20(+5.52%) |
Sep 25, 2019 | 46080 | 48000 | 46080 | 47309 | 0 | -523.20(-1.09%) |
Sep 24, 2019 | 46560 | 48000 | 46560 | 47832 | 0 | -168.00(-0.35%) |
Sep 23, 2019 | 47760 | 48480 | 47059 | 48000 | 2 | +96.00(+0.20%) |
Sep 20, 2019 | 46262 | 48000 | 46262 | 47904 | 1 | +1824.00(+3.96%) |
Sep 19, 2019 | 44160 | 47899 | 44160 | 46080 | 2 | +1920.00(+4.35%) |
Sep 18, 2019 | 43200 | 47520 | 43200 | 44160 | 2 | +0.00(+0.00%) |
Sep 17, 2019 | 47520 | 50400 | 43680 | 44160 | 2 | -480.00(-1.08%) |
Sep 16, 2019 | 44640 | 47520 | 41760 | 44640 | 7 | +2880.00(+6.90%) |
Sep 13, 2019 | 45600 | 48480 | 41280 | 41760 | 10 | -3816.00(-8.37%) |
Sep 12, 2019 | 48960 | 49440 | 44160 | 45576 | 6 | -2904.00(-5.99%) |
Sep 11, 2019 | 49440 | 50400 | 45600 | 48480 | 11 | -480.00(-0.98%) |
Sep 10, 2019 | 52320 | 52320 | 47040 | 48960 | 5 | -3840.00(-7.27%) |
Sep 09, 2019 | 54720 | 54720 | 50400 | 52800 | 2 | -960.00(-1.79%) |
Sep 06, 2019 | 54720 | 55200 | 53280 | 53760 | 0 | -480.00(-0.88%) |
Sep 05, 2019 | 54240 | 55200 | 51365 | 54240 | 2 | +1920.00(+3.67%) |
Sep 04, 2019 | 55680 | 56160 | 50400 | 52320 | 1 | -2880.00(-5.22%) |
Sep 03, 2019 | 53760 | 55680 | 52320 | 55200 | 0 | +3360.00(+6.48%) |
Aug 30, 2019 | 53280 | 53760 | 51840 | 51840 | 1 | -960.00(-1.82%) |
Aug 29, 2019 | 50880 | 55680 | 50880 | 52800 | 1 | +1920.00(+3.77%) |
Aug 28, 2019 | 53760 | 53760 | 49920 | 50880 | 2 | -2400.00(-4.50%) |
Aug 27, 2019 | 55200 | 58080 | 51360 | 53280 | 5 | -1920.00(-3.48%) |
Aug 26, 2019 | 53760 | 55680 | 48000 | 55200 | 3 | +1440.00(+2.68%) |
Aug 23, 2019 | 48960 | 58973 | 48960 | 53760 | 12 | +5760.00(+12.00%) |
Aug 22, 2019 | 60960 | 65280 | 45600 | 48000 | 12 | -12480.00(-20.63%) |
Aug 21, 2019 | 60000 | 64018 | 60000 | 60480 | 1 | -480.00(-0.79%) |
Aug 20, 2019 | 61440 | 61805 | 59040 | 60960 | 1 | -480.00(-0.78%) |
Aug 19, 2019 | 66240 | 68448 | 60480 | 61440 | 3 | -4320.00(-6.57%) |
Aug 16, 2019 | 60000 | 68160 | 58560 | 65760 | 4 | +6240.00(+10.48%) |
Aug 15, 2019 | 60000 | 62400 | 56640 | 59520 | 3 | -480.00(-0.80%) |
Aug 14, 2019 | 62400 | 62400 | 55680 | 60000 | 7 | -7512.00(-11.13%) |
Aug 13, 2019 | 63360 | 68160 | 61445 | 67512 | 3 | +3672.00(+5.75%) |
Aug 12, 2019 | 66240 | 66720 | 57600 | 63840 | 6 | -1920.00(-2.92%) |
Aug 09, 2019 | 67680 | 69120 | 64800 | 65760 | 1 | -1920.00(-2.84%) |
Aug 08, 2019 | 68160 | 69600 | 67680 | 67680 | 1 | -1440.00(-2.08%) |
Aug 07, 2019 | 72480 | 72480 | 65280 | 69120 | 2 | -1920.00(-2.70%) |
Aug 06, 2019 | 69600 | 72000 | 67680 | 71040 | 1 | +2400.00(+3.50%) |
Aug 05, 2019 | 73920 | 73920 | 68640 | 68640 | 3 | -6240.00(-8.33%) |
Aug 02, 2019 | 74880 | 74880 | 72000 | 74880 | 2 | +0.00(+0.00%) |