Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 5364 | 5364 | 4968 | 4968 | 1 | -264.00(-5.05%) |
Mar 30, 2020 | 5880 | 5880 | 4800 | 5232 | 3 | -576.00(-9.92%) |
Mar 27, 2020 | 5556 | 5856 | 5329 | 5808 | 3 | +48.00(+0.83%) |
Mar 26, 2020 | 5280 | 5760 | 4884 | 5760 | 5 | +612.00(+11.89%) |
Mar 25, 2020 | 4632 | 5232 | 4440 | 5148 | 5 | +348.00(+7.25%) |
Mar 24, 2020 | 4380 | 4800 | 4354 | 4800 | 2 | +264.00(+5.82%) |
Mar 23, 2020 | 4344 | 4872 | 4008 | 4536 | 4 | -144.00(-3.08%) |
Mar 20, 2020 | 4752 | 5040 | 4584 | 4680 | 3 | +144.00(+3.17%) |
Mar 19, 2020 | 4320 | 4560 | 4080 | 4536 | 2 | +432.00(+10.53%) |
Mar 18, 2020 | 4032 | 4486 | 3888 | 4104 | 6 | -384.00(-8.56%) |
Mar 17, 2020 | 4608 | 4992 | 4272 | 4488 | 11 | -432.00(-8.78%) |
Mar 16, 2020 | 5064 | 6024 | 4920 | 4920 | 11 | -360.00(-6.82%) |
Mar 13, 2020 | 5808 | 6246 | 5256 | 5280 | 5 | -840.00(-13.73%) |
Mar 12, 2020 | 5760 | 6120 | 5088 | 6120 | 12 | +168.00(+2.82%) |
Mar 11, 2020 | 5184 | 6384 | 4992 | 5952 | 20 | +792.00(+15.35%) |
Mar 10, 2020 | 5208 | 5592 | 4944 | 5160 | 6 | -120.00(-2.27%) |
Mar 09, 2020 | 5280 | 5496 | 4800 | 5280 | 28 | -360.00(-6.38%) |
Mar 06, 2020 | 5952 | 6000 | 5208 | 5640 | 54 | +720.00(+14.63%) |
Mar 05, 2020 | 6504 | 7440 | 4920 | 4920 | 363 | -1992.00(-28.82%) |
Mar 04, 2020 | 7224 | 7755 | 6720 | 6912 | 18 | -288.00(-4.00%) |
Mar 03, 2020 | 7848 | 8256 | 7200 | 7200 | 6 | -528.00(-6.83%) |
Mar 02, 2020 | 7944 | 8107 | 7332 | 7728 | 13 | -240.00(-3.01%) |
Feb 28, 2020 | 8592 | 9000 | 7896 | 7968 | 13 | -720.00(-8.29%) |
Feb 27, 2020 | 8976 | 9120 | 8424 | 8688 | 4 | -480.00(-5.24%) |
Feb 26, 2020 | 8856 | 9576 | 8640 | 9168 | 11 | +240.00(+2.69%) |
Feb 25, 2020 | 9264 | 9596 | 8736 | 8928 | 8 | -384.00(-4.12%) |
Feb 24, 2020 | 10080 | 10128 | 8707 | 9312 | 22 | -696.00(-6.95%) |
Feb 21, 2020 | 10560 | 10656 | 9672 | 10008 | 7 | -600.00(-5.66%) |
Feb 20, 2020 | 10128 | 10792 | 10080 | 10608 | 10 | +372.00(+3.63%) |
Feb 19, 2020 | 9840 | 10608 | 8664 | 10236 | 21 | +348.00(+3.52%) |
Feb 18, 2020 | 8040 | 10368 | 7895 | 9888 | 33 | +168.00(+1.73%) |
Feb 14, 2020 | 10800 | 10800 | 9264 | 9720 | 33 | -1152.00(-10.60%) |
Feb 13, 2020 | 10512 | 11280 | 9240 | 10872 | 92 | -504.00(-4.43%) |
Feb 12, 2020 | 11232 | 11928 | 10800 | 11376 | 61 | +144.00(+1.28%) |
Feb 11, 2020 | 12840 | 13440 | 11088 | 11232 | 80 | -1392.00(-11.03%) |
Feb 10, 2020 | 10992 | 12864 | 10800 | 12624 | 111 | +1080.00(+9.36%) |
Feb 07, 2020 | 12000 | 12888 | 10800 | 11544 | 47 | -2016.00(-14.87%) |
Feb 06, 2020 | 13608 | 15096 | 13152 | 13560 | 33 | -2088.00(-13.34%) |
Feb 05, 2020 | 16056 | 27446 | 14535 | 15648 | 135 | -192.00(-1.21%) |
Feb 04, 2020 | 17280 | 19200 | 15360 | 15840 | 11 | -1632.00(-9.34%) |
Feb 03, 2020 | 16008 | 17755 | 15499 | 17472 | 2 | +604.80(+3.59%) |
Jan 31, 2020 | 16320 | 17904 | 14894 | 16867 | 8 | +14.40(+0.09%) |
Jan 30, 2020 | 18240 | 18240 | 16339 | 16853 | 7 | -696.00(-3.97%) |
Jan 29, 2020 | 18672 | 18898 | 17381 | 17549 | 7 | -1411.20(-7.44%) |
Jan 28, 2020 | 17333 | 19200 | 17333 | 18960 | 7 | +4.80(+0.03%) |
Jan 27, 2020 | 17136 | 20640 | 16474 | 18955 | 19 | +1819.20(+10.62%) |
Jan 24, 2020 | 16805 | 17664 | 16320 | 17136 | 59 | -4416.00(-20.49%) |
Jan 23, 2020 | 27360 | 27557 | 21120 | 21552 | 25 | -6144.00(-22.18%) |
Jan 22, 2020 | 28166 | 28843 | 27360 | 27696 | 1 | -1099.20(-3.82%) |
Jan 21, 2020 | 26400 | 29688 | 26400 | 28795 | 5 | +1243.20(+4.51%) |
Jan 17, 2020 | 28320 | 29760 | 26712 | 27552 | 5 | -768.00(-2.71%) |
Jan 16, 2020 | 24960 | 28800 | 24960 | 28320 | 5 | +3590.40(+14.52%) |
Jan 15, 2020 | 24912 | 25440 | 23040 | 24730 | 2 | -230.40(-0.92%) |
Jan 14, 2020 | 24960 | 25440 | 22080 | 24960 | 8 | +720.00(+2.97%) |
Jan 13, 2020 | 25013 | 25920 | 24000 | 24240 | 3 | -1324.80(-5.18%) |
Jan 10, 2020 | 24960 | 25920 | 24480 | 25565 | 6 | -1550.40(-5.72%) |
Jan 09, 2020 | 28656 | 28800 | 26496 | 27115 | 2 | -1080.00(-3.83%) |
Jan 08, 2020 | 27365 | 28978 | 27365 | 28195 | 1 | +830.40(+3.03%) |
Jan 07, 2020 | 30720 | 30720 | 26832 | 27365 | 2 | -955.20(-3.37%) |
Jan 06, 2020 | 30240 | 31200 | 27840 | 28320 | 3 | +1920.00(+7.27%) |
Jan 03, 2020 | 27840 | 27840 | 25776 | 26400 | 0 | -518.40(-1.93%) |