Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2020 | 26400 | 27835 | 25440 | 26918 | 2 | +518.40(+1.96%) |
Dec 31, 2019 | 26942 | 27552 | 26040 | 26400 | 2 | -244.80(-0.92%) |
Dec 30, 2019 | 29280 | 30096 | 25925 | 26645 | 6 | -1675.20(-5.92%) |
Dec 27, 2019 | 25440 | 30230 | 25291 | 28320 | 6 | +2956.80(+11.66%) |
Dec 26, 2019 | 24960 | 25896 | 24960 | 25363 | 2 | +158.40(+0.63%) |
Dec 24, 2019 | 24960 | 25915 | 24960 | 25205 | 0 | +0.00(+0.00%) |
Dec 23, 2019 | 26304 | 26304 | 24960 | 25205 | 3 | -734.40(-2.83%) |
Dec 20, 2019 | 25550 | 26803 | 25541 | 25939 | 1 | -225.60(-0.86%) |
Dec 19, 2019 | 26755 | 27072 | 25440 | 26165 | 2 | -547.20(-2.05%) |
Dec 18, 2019 | 25450 | 27120 | 25440 | 26712 | 1 | +1411.20(+5.58%) |
Dec 17, 2019 | 26160 | 26875 | 25190 | 25301 | 2 | -403.20(-1.57%) |
Dec 16, 2019 | 26443 | 27110 | 24960 | 25704 | 2 | -883.20(-3.32%) |
Dec 13, 2019 | 26040 | 26674 | 25296 | 26587 | 2 | +662.40(+2.56%) |
Dec 12, 2019 | 25920 | 26400 | 24960 | 25925 | 2 | -955.20(-3.55%) |
Dec 11, 2019 | 27840 | 28800 | 25920 | 26880 | 2 | -960.00(-3.45%) |
Dec 10, 2019 | 28694 | 28699 | 27360 | 27840 | 2 | +4.80(+0.02%) |
Dec 09, 2019 | 27408 | 28800 | 27408 | 27835 | 0 | -254.40(-0.91%) |
Dec 06, 2019 | 30240 | 30240 | 27840 | 28090 | 1 | -518.40(-1.81%) |
Dec 05, 2019 | 27902 | 29280 | 27902 | 28608 | 0 | -192.00(-0.67%) |
Dec 04, 2019 | 29280 | 29280 | 27840 | 28800 | 0 | -235.20(-0.81%) |
Dec 03, 2019 | 30240 | 30240 | 28320 | 29035 | 1 | +244.80(+0.85%) |