Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 22080 | 22080 | 20971 | 21600 | 0 | +0.00(+0.00%) |
Apr 27, 2018 | 19200 | 22080 | 19200 | 21600 | 0 | +336.00(+1.58%) |
Apr 26, 2018 | 22560 | 22560 | 19200 | 21264 | 0 | -336.00(-1.56%) |
Apr 25, 2018 | 20160 | 21600 | 20160 | 21600 | 0 | +0.00(+0.00%) |
Apr 24, 2018 | 20515 | 22080 | 20515 | 21600 | 0 | +499.20(+2.37%) |
Apr 23, 2018 | 21360 | 22080 | 20592 | 21101 | 0 | -499.20(-2.31%) |
Apr 20, 2018 | 22128 | 22272 | 21139 | 21600 | 0 | -513.60(-2.32%) |
Apr 19, 2018 | 22320 | 22320 | 22085 | 22114 | 0 | -206.40(-0.92%) |
Apr 18, 2018 | 22800 | 23472 | 22320 | 22320 | 0 | -734.40(-3.19%) |
Apr 17, 2018 | 22800 | 23520 | 22800 | 23054 | 1 | +489.60(+2.17%) |
Apr 16, 2018 | 24480 | 25440 | 22320 | 22565 | 1 | -1195.20(-5.03%) |
Apr 13, 2018 | 22128 | 23890 | 22128 | 23760 | 0 | +244.80(+1.04%) |
Apr 12, 2018 | 24000 | 24000 | 21600 | 23515 | 4 | +571.20(+2.49%) |
Apr 11, 2018 | 22613 | 22944 | 21202 | 22944 | 2 | +1406.40(+6.53%) |
Apr 10, 2018 | 23112 | 23112 | 21120 | 21538 | 2 | -1014.50(-4.50%) |
Apr 09, 2018 | 23856 | 24106 | 22552 | 22552 | 1 | -1303.90(-5.47%) |
Apr 06, 2018 | 24168 | 24168 | 23280 | 23856 | 0 | -443.90(-1.83%) |
Apr 05, 2018 | 24480 | 24480 | 23040 | 24300 | 0 | -132.10(-0.54%) |
Apr 04, 2018 | 24288 | 26107 | 21725 | 24432 | 2 | -48.00(-0.20%) |
Apr 03, 2018 | 26400 | 26400 | 24480 | 24480 | 0 | -480.00(-1.92%) |
Apr 02, 2018 | 26400 | 26879 | 24240 | 24960 | 0 | +480.00(+1.96%) |
Mar 29, 2018 | 24480 | 24480 | 24480 | 0 | -1920.00(-7.27%) | |
Mar 28, 2018 | 26400 | 27720 | 24480 | 26400 | 1 | +0.00(+0.00%) |
Mar 27, 2018 | 27360 | 28704 | 24214 | 26400 | 1 | -758.40(-2.79%) |
Mar 26, 2018 | 28704 | 28800 | 26400 | 27158 | 1 | -201.60(-0.74%) |
Mar 23, 2018 | 27830 | 28299 | 26899 | 27360 | 1 | -470.40(-1.69%) |
Mar 22, 2018 | 29232 | 29232 | 27360 | 27830 | 1 | -38.40(-0.14%) |
Mar 21, 2018 | 27360 | 28786 | 27360 | 27869 | 1 | -1411.20(-4.82%) |
Mar 20, 2018 | 29280 | 29280 | 26976 | 29280 | 3 | +480.00(+1.67%) |
Mar 19, 2018 | 30240 | 30240 | 27845 | 28800 | 5 | -1440.00(-4.76%) |
Mar 16, 2018 | 29760 | 30720 | 28872 | 30240 | 3 | +960.00(+3.28%) |
Mar 15, 2018 | 31200 | 31200 | 28862 | 29280 | 1 | -1920.00(-6.15%) |
Mar 14, 2018 | 31200 | 31200 | 29016 | 31200 | 1 | +1281.60(+4.28%) |
Mar 13, 2018 | 31680 | 31680 | 29285 | 29918 | 1 | -321.60(-1.06%) |
Mar 12, 2018 | 30720 | 30720 | 28848 | 30240 | 1 | +240.00(+0.80%) |
Mar 09, 2018 | 29280 | 30672 | 28800 | 30000 | 1 | +595.20(+2.02%) |
Mar 08, 2018 | 29760 | 30235 | 29040 | 29405 | 0 | -355.20(-1.19%) |
Mar 07, 2018 | 29736 | 30240 | 29040 | 29760 | 0 | +960.00(+3.33%) |
Mar 06, 2018 | 29280 | 30240 | 28800 | 28800 | 1 | -950.40(-3.19%) |
Mar 05, 2018 | 30240 | 30672 | 27845 | 29750 | 1 | +470.40(+1.61%) |
Mar 02, 2018 | 28675 | 29280 | 27840 | 29280 | 1 | +960.00(+3.39%) |
Mar 01, 2018 | 29040 | 29755 | 28080 | 28320 | 1 | -436.80(-1.52%) |
Feb 28, 2018 | 30734 | 30734 | 28325 | 28757 | 3 | -1411.20(-4.68%) |
Feb 27, 2018 | 31200 | 32160 | 27936 | 30168 | 3 | -1008.00(-3.23%) |
Feb 26, 2018 | 33600 | 34555 | 29755 | 31176 | 13 | -1296.00(-3.99%) |
Feb 23, 2018 | 35520 | 36000 | 32472 | 32472 | 3 | -2568.00(-7.33%) |
Feb 22, 2018 | 36000 | 35040 | 5 | +2880.00(+8.96%) | ||
Feb 21, 2018 | 30240 | 32160 | 30240 | 32160 | 0 | +1440.00(+4.69%) |
Feb 20, 2018 | 32160 | 32160 | 30120 | 30720 | 1 | -1440.00(-4.48%) |
Feb 16, 2018 | 32160 | 32160 | 32160 | 0 | +955.20(+3.06%) | |
Feb 15, 2018 | 31358 | 31608 | 30768 | 31205 | 0 | +9.60(+0.03%) |
Feb 14, 2018 | 31968 | 31968 | 30768 | 31195 | 1 | -230.40(-0.73%) |
Feb 13, 2018 | 31963 | 32146 | 31205 | 31426 | 1 | -729.60(-2.27%) |
Feb 12, 2018 | 30720 | 33110 | 28800 | 32155 | 3 | +2395.20(+8.05%) |
Feb 09, 2018 | 30240 | 32045 | 29760 | 29760 | 0 | +480.00(+1.64%) |
Feb 08, 2018 | 33600 | 33600 | 29280 | 29280 | 1 | -3835.20(-11.58%) |
Feb 07, 2018 | 30590 | 36000 | 30590 | 33115 | 1 | +2635.20(+8.65%) |
Feb 06, 2018 | 30720 | 32635 | 30341 | 30480 | 1 | -720.00(-2.31%) |
Feb 05, 2018 | 31810 | 32842 | 31810 | 31200 | 2 | -609.60(-1.92%) |
Feb 02, 2018 | 32640 | 33571 | 31910 | 31810 | 1 | -830.40(-2.54%) |