Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 113040 | 114744 | 110400 | 111816 | 2 | -984.00(-0.87%) |
Jan 30, 2019 | 115200 | 117600 | 110400 | 112800 | 2 | +780.00(+0.70%) |
Jan 29, 2019 | 114600 | 118176 | 109212 | 112020 | 6 | -5196.00(-4.43%) |
Jan 28, 2019 | 122400 | 122400 | 116400 | 117216 | 3 | -1584.00(-1.33%) |
Jan 25, 2019 | 120000 | 121200 | 117600 | 118800 | 3 | -1200.00(-1.00%) |
Jan 24, 2019 | 121200 | 124800 | 118800 | 120000 | 2 | -1200.00(-0.99%) |
Jan 23, 2019 | 123600 | 127200 | 118800 | 121200 | 4 | -3600.00(-2.88%) |
Jan 22, 2019 | 129600 | 129600 | 124800 | 124800 | 5 | -1800.00(-1.42%) |
Jan 18, 2019 | 128400 | 129480 | 123600 | 126600 | 4 | -1800.00(-1.40%) |
Jan 17, 2019 | 124800 | 133200 | 121200 | 128400 | 9 | +4800.00(+3.88%) |
Jan 16, 2019 | 121200 | 126000 | 116400 | 123600 | 7 | +2400.00(+1.98%) |
Jan 15, 2019 | 116400 | 122400 | 116400 | 121200 | 3 | -3600.00(-2.88%) |
Jan 14, 2019 | 121200 | 124800 | 118800 | 124800 | 4 | -1800.00(-1.42%) |
Jan 11, 2019 | 118800 | 130800 | 115200 | 126600 | 9 | -600.00(-0.47%) |
Jan 10, 2019 | 133200 | 133200 | 123600 | 127200 | 9 | +2400.00(+1.92%) |
Jan 09, 2019 | 129600 | 130800 | 115200 | 124800 | 13 | -7200.00(-5.45%) |
Jan 08, 2019 | 138000 | 150000 | 124800 | 132000 | 51 | +14400.00(+12.24%) |
Jan 07, 2019 | 104400 | 118800 | 100800 | 117600 | 9 | +14400.00(+13.95%) |
Jan 04, 2019 | 99600 | 104400 | 94800 | 103200 | 3 | +6000.00(+6.17%) |
Jan 03, 2019 | 104400 | 105600 | 96000 | 97200 | 5 | -7200.00(-6.90%) |
Jan 02, 2019 | 90000 | 105600 | 90000 | 104400 | 3 | +6000.00(+6.10%) |
Dec 31, 2018 | 108000 | 108000 | 97200 | 98400 | 2 | -3000.00(-2.96%) |
Dec 28, 2018 | 108480 | 108480 | 101400 | 101400 | 4 | -3000.00(-2.87%) |
Dec 27, 2018 | 97200 | 108000 | 97200 | 104400 | 4 | +7620.00(+7.87%) |
Dec 26, 2018 | 92400 | 97188 | 91200 | 96780 | 3 | +7980.00(+8.99%) |
Dec 24, 2018 | 96000 | 100800 | 88800 | 88800 | 3 | -4800.00(-5.13%) |
Dec 21, 2018 | 108000 | 108000 | 90000 | 93600 | 6 | -13200.00(-12.36%) |
Dec 20, 2018 | 111600 | 114552 | 98400 | 106800 | 4 | -6528.00(-5.76%) |
Dec 19, 2018 | 113964 | 117588 | 110400 | 113328 | 2 | +1728.00(+1.55%) |
Dec 18, 2018 | 115200 | 120000 | 109200 | 111600 | 3 | -3600.00(-3.12%) |
Dec 17, 2018 | 122400 | 124800 | 110400 | 115200 | 5 | -8280.00(-6.71%) |
Dec 14, 2018 | 122400 | 126000 | 119400 | 123480 | 2 | +2280.00(+1.88%) |
Dec 13, 2018 | 126000 | 128400 | 120000 | 121200 | 2 | -6000.00(-4.72%) |
Dec 12, 2018 | 126000 | 129600 | 122400 | 127200 | 3 | -1200.00(-0.93%) |
Dec 11, 2018 | 120000 | 138000 | 118800 | 128400 | 12 | +8400.00(+7.00%) |
Dec 10, 2018 | 129600 | 129600 | 117600 | 120000 | 3 | -6000.00(-4.76%) |
Dec 07, 2018 | 114000 | 129600 | 114000 | 126000 | 7 | +8988.00(+7.68%) |
Dec 06, 2018 | 120000 | 120000 | 110400 | 117012 | 7 | -7788.00(-6.24%) |
Dec 04, 2018 | 129600 | 129600 | 118800 | 124800 | 11 | -7200.00(-5.45%) |
Dec 03, 2018 | 132000 | 135600 | 129600 | 132000 | 5 | -1200.00(-0.90%) |
Nov 30, 2018 | 138000 | 138000 | 130800 | 133200 | 5 | -7200.00(-5.13%) |
Nov 29, 2018 | 134400 | 141600 | 134400 | 140400 | 2 | -1200.00(-0.85%) |
Nov 28, 2018 | 138000 | 142800 | 132000 | 141600 | 4 | +3600.00(+2.61%) |
Nov 27, 2018 | 129600 | 140388 | 127200 | 138000 | 6 | +6000.00(+4.55%) |
Nov 26, 2018 | 133200 | 139080 | 128400 | 132000 | 9 | -4800.00(-3.51%) |
Nov 23, 2018 | 145200 | 145800 | 134400 | 136800 | 7 | -11400.00(-7.69%) |
Nov 21, 2018 | 148200 | 148200 | 148200 | 0 | -6600.00(-4.26%) | |
Nov 20, 2018 | 153600 | 163200 | 145200 | 154800 | 11 | -2400.00(-1.53%) |
Nov 19, 2018 | 153600 | 168000 | 150000 | 157200 | 10 | +1200.00(+0.77%) |
Nov 16, 2018 | 156000 | 165600 | 156000 | 156000 | 5 | -9600.00(-5.80%) |
Nov 15, 2018 | 165600 | 170400 | 146400 | 165600 | 9 | -6000.00(-3.50%) |
Nov 14, 2018 | 182400 | 183600 | 165600 | 171600 | 16 | -16800.00(-8.92%) |
Nov 13, 2018 | 198000 | 200400 | 181200 | 188400 | 26 | +10800.00(+6.08%) |
Nov 12, 2018 | 190800 | 192000 | 174000 | 177600 | 15 | -16800.00(-8.64%) |
Nov 09, 2018 | 172800 | 195600 | 170400 | 194400 | 17 | +21600.00(+12.50%) |
Nov 08, 2018 | 186000 | 186000 | 165600 | 172800 | 25 | -27600.00(-13.77%) |
Nov 07, 2018 | 208800 | 210000 | 194400 | 200400 | 18 | -16800.00(-7.73%) |
Nov 06, 2018 | 232800 | 235200 | 205200 | 217200 | 30 | +12000.00(+5.85%) |
Nov 05, 2018 | 234000 | 237600 | 196800 | 205200 | 24 | -37200.00(-15.35%) |
Nov 02, 2018 | 237600 | 246000 | 212400 | 242400 | 33 | -3600.00(-1.46%) |