Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 68640 | 69120 | 62400 | 64320 | 21 | -3360.00(-4.96%) |
May 30, 2018 | 62880 | 69120 | 61037 | 67680 | 43 | +6720.00(+11.02%) |
May 29, 2018 | 57120 | 64800 | 55200 | 60960 | 41 | +2400.00(+4.10%) |
May 25, 2018 | 58560 | 58560 | 58560 | 0 | -2400.00(-3.94%) | |
May 24, 2018 | 67200 | 74400 | 59040 | 60960 | 81 | -10560.00(-14.77%) |
May 23, 2018 | 76320 | 76800 | 60480 | 71520 | 273 | +10560.00(+17.32%) |
May 22, 2018 | 73440 | 91200 | 58560 | 60960 | 859 | +960.00(+1.60%) |
May 21, 2018 | 19200 | 61920 | 17040 | 60000 | 917 | +44851.20(+296.07%) |
May 18, 2018 | 16704 | 17054 | 14400 | 15149 | 3 | -441.60(-2.83%) |
May 17, 2018 | 15024 | 16325 | 14496 | 15590 | 2 | +244.80(+1.60%) |
May 16, 2018 | 18240 | 18240 | 14400 | 15346 | 4 | -302.40(-1.93%) |
May 15, 2018 | 20640 | 20640 | 15648 | 15648 | 6 | -4992.00(-24.19%) |
May 14, 2018 | 19680 | 21120 | 19680 | 20640 | 4 | +966.00(+4.91%) |
May 11, 2018 | 19358 | 20155 | 19358 | 19674 | 0 | -6.00(-0.03%) |
May 10, 2018 | 20640 | 20640 | 19358 | 19680 | 1 | -960.00(-4.65%) |
May 09, 2018 | 21120 | 21120 | 19258 | 20640 | 1 | -268.80(-1.29%) |
May 08, 2018 | 20314 | 23040 | 20314 | 20909 | 3 | -258.20(-1.22%) |
May 07, 2018 | 22080 | 22080 | 20160 | 21167 | 1 | -433.00(-2.00%) |
May 04, 2018 | 21648 | 22080 | 19829 | 21600 | 0 | -120.00(-0.55%) |
May 03, 2018 | 22080 | 22080 | 20693 | 21720 | 1 | +1646.40(+8.20%) |
May 02, 2018 | 22080 | 22080 | 20074 | 20074 | 0 | -1526.40(-7.07%) |
May 01, 2018 | 21120 | 21600 | 21120 | 21600 | 0 | +0.00(+0.00%) |
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%) |