Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 70080 | 74400 | 69600 | 72480 | 2 | +960.00(+1.34%) |
May 30, 2019 | 70080 | 72000 | 67680 | 71520 | 2 | +960.00(+1.36%) |
May 29, 2019 | 72960 | 74050 | 68640 | 70560 | 4 | -3360.00(-4.55%) |
May 28, 2019 | 75360 | 75360 | 73440 | 73920 | 1 | -1440.00(-1.91%) |
May 24, 2019 | 76800 | 76800 | 72000 | 75360 | 2 | -480.00(-0.63%) |
May 23, 2019 | 72000 | 75840 | 71040 | 75840 | 3 | +3480.00(+4.81%) |
May 22, 2019 | 72000 | 75955 | 71520 | 72360 | 3 | +360.00(+0.50%) |
May 21, 2019 | 77280 | 78720 | 71040 | 72000 | 6 | -5760.00(-7.41%) |
May 20, 2019 | 83040 | 83040 | 76800 | 77760 | 4 | -3840.00(-4.71%) |
May 17, 2019 | 86400 | 86400 | 79200 | 81600 | 6 | +1440.00(+1.80%) |
May 16, 2019 | 72000 | 81120 | 71040 | 80160 | 15 | +0.00(+0.00%) |
May 15, 2019 | 79200 | 80160 | 77760 | 80160 | 8 | -480.00(-0.60%) |
May 14, 2019 | 81600 | 82560 | 77280 | 80640 | 4 | -480.00(-0.59%) |
May 13, 2019 | 80160 | 81600 | 77760 | 81120 | 4 | +960.00(+1.20%) |
May 10, 2019 | 84480 | 85440 | 75840 | 80160 | 11 | -4300.80(-5.09%) |
May 09, 2019 | 88800 | 88800 | 83520 | 84461 | 6 | -3379.20(-3.85%) |
May 08, 2019 | 91200 | 91200 | 86880 | 87840 | 5 | -2400.00(-2.66%) |
May 07, 2019 | 89280 | 93600 | 86400 | 90240 | 15 | +2400.00(+2.73%) |
May 06, 2019 | 88800 | 88800 | 82080 | 87840 | 8 | +480.00(+0.55%) |
May 03, 2019 | 87840 | 88800 | 84960 | 87360 | 8 | +2400.00(+2.82%) |
May 02, 2019 | 87360 | 87360 | 84480 | 84960 | 5 | -960.00(-1.12%) |
May 01, 2019 | 83040 | 86400 | 81120 | 85920 | 11 | +5280.00(+6.55%) |
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%) |