Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 87600 | 87600 | 82800 | 83040 | 3 | -5076.00(-5.76%) |
Apr 29, 2019 | 84000 | 88188 | 80400 | 88116 | 10 | +4116.00(+4.90%) |
Apr 26, 2019 | 86400 | 86400 | 83172 | 84000 | 5 | -2400.00(-2.78%) |
Apr 25, 2019 | 90000 | 90000 | 85200 | 86400 | 3 | -840.00(-0.96%) |
Apr 24, 2019 | 87600 | 88200 | 85200 | 87240 | 3 | +840.00(+0.97%) |
Apr 23, 2019 | 86856 | 88680 | 84000 | 86400 | 4 | +0.00(+0.00%) |
Apr 22, 2019 | 88800 | 90000 | 85800 | 86400 | 3 | +840.00(+0.98%) |
Apr 18, 2019 | 88452 | 88452 | 84000 | 85560 | 3 | -840.00(-0.97%) |
Apr 17, 2019 | 88800 | 90000 | 86400 | 86400 | 4 | -2376.00(-2.68%) |
Apr 16, 2019 | 91200 | 92520 | 87600 | 88776 | 4 | -2424.00(-2.66%) |
Apr 15, 2019 | 92400 | 94800 | 90000 | 91200 | 3 | -1212.00(-1.31%) |
Apr 12, 2019 | 93732 | 95484 | 92412 | 92412 | 4 | -1188.00(-1.27%) |
Apr 11, 2019 | 96000 | 97200 | 92400 | 93600 | 6 | -2400.00(-2.50%) |
Apr 10, 2019 | 97200 | 97200 | 93600 | 96000 | 5 | +360.00(+0.38%) |
Apr 09, 2019 | 93600 | 99600 | 93600 | 95640 | 9 | +2040.00(+2.18%) |
Apr 08, 2019 | 96000 | 96000 | 92400 | 93600 | 3 | -1416.00(-1.49%) |
Apr 05, 2019 | 94800 | 96000 | 93600 | 95016 | 4 | +216.00(+0.23%) |
Apr 04, 2019 | 96000 | 96000 | 92400 | 94800 | 4 | -132.00(-0.14%) |
Apr 03, 2019 | 96720 | 97812 | 93648 | 94932 | 7 | -1668.00(-1.73%) |
Apr 02, 2019 | 99636 | 100800 | 96360 | 96600 | 13 | -1596.00(-1.63%) |
Apr 01, 2019 | 96000 | 98400 | 96000 | 98196 | 4 | -204.00(-0.21%) |
Mar 29, 2019 | 97200 | 100080 | 93600 | 98400 | 8 | +0.00(+0.00%) |
Mar 28, 2019 | 98400 | 102000 | 91200 | 98400 | 13 | -6000.00(-5.75%) |
Mar 27, 2019 | 104400 | 106800 | 100800 | 104400 | 6 | +3600.00(+3.57%) |
Mar 26, 2019 | 102000 | 106800 | 99600 | 100800 | 7 | -2400.00(-2.33%) |
Mar 25, 2019 | 103200 | 110400 | 99600 | 103200 | 8 | +1224.00(+1.20%) |
Mar 22, 2019 | 109800 | 112800 | 100320 | 101976 | 18 | -9504.00(-8.53%) |
Mar 21, 2019 | 100488 | 112788 | 98412 | 111480 | 26 | +13320.00(+13.57%) |
Mar 20, 2019 | 99360 | 99828 | 97560 | 98160 | 3 | -240.00(-0.24%) |
Mar 19, 2019 | 98400 | 100800 | 97200 | 98400 | 3 | +0.00(+0.00%) |
Mar 18, 2019 | 99360 | 102000 | 97200 | 98400 | 4 | -1392.00(-1.39%) |
Mar 15, 2019 | 101448 | 101448 | 96600 | 99792 | 5 | -1008.00(-1.00%) |
Mar 14, 2019 | 103200 | 104400 | 98400 | 100800 | 4 | -2400.00(-2.33%) |
Mar 13, 2019 | 104400 | 106800 | 102000 | 103200 | 5 | -4800.00(-4.44%) |
Mar 12, 2019 | 112800 | 112800 | 99600 | 108000 | 9 | -6000.00(-5.26%) |
Mar 11, 2019 | 115200 | 115200 | 108000 | 114000 | 23 | +7200.00(+6.74%) |
Mar 08, 2019 | 99600 | 110400 | 96612 | 106800 | 26 | +6000.00(+5.95%) |
Mar 07, 2019 | 96000 | 105600 | 96000 | 100800 | 8 | +3600.00(+3.70%) |
Mar 06, 2019 | 99600 | 99600 | 96000 | 97200 | 2 | -2076.00(-2.09%) |
Mar 05, 2019 | 102000 | 102000 | 99108 | 99276 | 1 | -924.00(-0.92%) |
Mar 04, 2019 | 99600 | 101940 | 99600 | 100200 | 3 | -1800.00(-1.76%) |
Mar 01, 2019 | 98400 | 102000 | 97200 | 102000 | 3 | +2520.00(+2.53%) |
Feb 28, 2019 | 99600 | 100188 | 96000 | 99480 | 2 | -48.00(-0.05%) |
Feb 27, 2019 | 99600 | 100728 | 96000 | 99528 | 4 | +396.00(+0.40%) |
Feb 26, 2019 | 102000 | 106788 | 97620 | 99132 | 4 | -4068.00(-3.94%) |
Feb 25, 2019 | 105600 | 108000 | 102000 | 103200 | 4 | +240.00(+0.23%) |
Feb 22, 2019 | 106800 | 109920 | 102600 | 102960 | 2 | -2640.00(-2.50%) |
Feb 21, 2019 | 106800 | 112800 | 105600 | 105600 | 8 | +0.00(+0.00%) |
Feb 20, 2019 | 103200 | 105600 | 103200 | 105600 | 2 | +600.00(+0.57%) |
Feb 19, 2019 | 103200 | 105600 | 102000 | 105000 | 3 | +2400.00(+2.34%) |
Feb 15, 2019 | 103200 | 106800 | 100800 | 102600 | 5 | -600.00(-0.58%) |
Feb 14, 2019 | 103200 | 104400 | 102000 | 103200 | 3 | +0.00(+0.00%) |
Feb 13, 2019 | 100800 | 103200 | 98400 | 103200 | 3 | +2400.00(+2.38%) |
Feb 12, 2019 | 100800 | 103188 | 98400 | 100800 | 5 | +0.00(+0.00%) |
Feb 11, 2019 | 97200 | 102000 | 91200 | 100800 | 7 | +7200.00(+7.69%) |
Feb 08, 2019 | 100200 | 101280 | 92400 | 93600 | 11 | -8376.00(-8.21%) |
Feb 07, 2019 | 105600 | 105696 | 99732 | 101976 | 5 | -3624.00(-3.43%) |
Feb 06, 2019 | 111600 | 111600 | 100800 | 105600 | 11 | -6492.00(-5.79%) |
Feb 05, 2019 | 112824 | 114600 | 111480 | 112092 | 3 | -708.00(-0.63%) |
Feb 04, 2019 | 112800 | 116400 | 111600 | 112800 | 2 | -1800.00(-1.57%) |