Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 116364 | 121680 | 111600 | 116460 | 4 | -264.00(-0.23%) |
Jul 30, 2018 | 118800 | 118800 | 114000 | 116724 | 3 | +1524.00(+1.32%) |
Jul 27, 2018 | 120000 | 122400 | 112800 | 115200 | 6 | -3588.00(-3.02%) |
Jul 26, 2018 | 128400 | 116472 | 118788 | 6 | -8412.00(-6.61%) | |
Jul 25, 2018 | 120000 | 129600 | 115200 | 127200 | 11 | +6000.00(+4.95%) |
Jul 24, 2018 | 136800 | 104844 | 121200 | 49 | +16356.00(+15.60%) | |
Jul 23, 2018 | 108000 | 108000 | 104472 | 104844 | 2 | -636.00(-0.60%) |
Jul 20, 2018 | 110400 | 112788 | 103212 | 105480 | 6 | -4764.00(-4.32%) |
Jul 19, 2018 | 115800 | 115800 | 109200 | 110244 | 2 | -3060.00(-2.70%) |
Jul 18, 2018 | 114000 | 119760 | 111732 | 113304 | 4 | +1224.00(+1.09%) |
Jul 17, 2018 | 112800 | 114000 | 110520 | 112080 | 3 | -1908.00(-1.67%) |
Jul 16, 2018 | 115200 | 116100 | 109344 | 113988 | 3 | -924.00(-0.80%) |
Jul 13, 2018 | 114060 | 116400 | 112140 | 114912 | 3 | -1092.00(-0.94%) |
Jul 12, 2018 | 116484 | 117600 | 112800 | 116004 | 2 | -396.00(-0.34%) |
Jul 11, 2018 | 117600 | 117600 | 113160 | 116400 | 3 | -1788.00(-1.51%) |
Jul 10, 2018 | 122400 | 122400 | 115200 | 118188 | 4 | -1800.00(-1.50%) |
Jul 09, 2018 | 123600 | 127200 | 114120 | 119988 | 13 | -3612.00(-2.92%) |
Jul 06, 2018 | 121200 | 132540 | 120000 | 123600 | 42 | +15600.00(+14.44%) |
Jul 05, 2018 | 110280 | 111000 | 102408 | 108000 | 5 | -4068.00(-3.63%) |
Jul 03, 2018 | 112068 | 112068 | 112068 | 0 | -1968.00(-1.73%) | |
Jul 02, 2018 | 118800 | 120000 | 113400 | 114036 | 4 | +36.00(+0.03%) |
Jun 29, 2018 | 118356 | 119100 | 111600 | 114000 | 3 | -2400.00(-2.06%) |
Jun 28, 2018 | 118260 | 119400 | 112812 | 116400 | 4 | -1200.00(-1.02%) |
Jun 27, 2018 | 120000 | 121200 | 114120 | 117600 | 5 | +2280.00(+1.98%) |
Jun 26, 2018 | 126000 | 126000 | 111696 | 115320 | 10 | -7080.00(-5.78%) |
Jun 25, 2018 | 129600 | 129600 | 121200 | 122400 | 9 | -7200.00(-5.56%) |
Jun 22, 2018 | 130800 | 138000 | 126000 | 129600 | 21 | +0.00(+0.00%) |
Jun 21, 2018 | 130800 | 136800 | 127200 | 129600 | 15 | -1200.00(-0.92%) |
Jun 20, 2018 | 133200 | 138000 | 128400 | 130800 | 11 | +3600.00(+2.83%) |
Jun 19, 2018 | 135600 | 135600 | 123600 | 127200 | 6 | -4800.00(-3.64%) |
Jun 18, 2018 | 129600 | 136680 | 127200 | 132000 | 9 | +3600.00(+2.80%) |
Jun 15, 2018 | 133200 | 128400 | 128400 | 9 | -4800.00(-3.60%) | |
Jun 14, 2018 | 133200 | 139200 | 127200 | 133200 | 20 | +3600.00(+2.78%) |
Jun 13, 2018 | 133200 | 133200 | 126120 | 129600 | 5 | -2424.00(-1.84%) |
Jun 12, 2018 | 134400 | 135600 | 126024 | 132024 | 7 | -4776.00(-3.49%) |
Jun 11, 2018 | 126000 | 138000 | 120000 | 136800 | 14 | +8400.00(+6.54%) |
Jun 08, 2018 | 128400 | 141600 | 120120 | 128400 | 35 | -13200.00(-9.32%) |
Jun 07, 2018 | 100800 | 172800 | 100800 | 141600 | 217 | +45600.00(+47.50%) |
Jun 06, 2018 | 96540 | 99600 | 91200 | 96000 | 6 | -1680.00(-1.72%) |
Jun 05, 2018 | 96312 | 98400 | 92400 | 97680 | 6 | +1380.00(+1.43%) |
Jun 04, 2018 | 100800 | 100800 | 91200 | 96300 | 7 | +1500.00(+1.58%) |
Jun 01, 2018 | 88800 | 94800 | 86400 | 94800 | 12 | +9600.00(+11.27%) |
May 31, 2018 | 104400 | 105600 | 82800 | 85200 | 26 | -20400.00(-19.32%) |
May 30, 2018 | 123600 | 124800 | 104400 | 105600 | 21 | -17400.00(-14.15%) |
May 29, 2018 | 132000 | 132000 | 117600 | 123000 | 33 | -59688.00(-32.67%) |
May 25, 2018 | 182688 | 182688 | 182688 | 0 | -912.00(-0.50%) | |
May 24, 2018 | 183600 | 186000 | 182400 | 183600 | 2 | -1200.00(-0.65%) |
May 23, 2018 | 183600 | 186000 | 180000 | 184800 | 3 | +1200.00(+0.65%) |
May 22, 2018 | 184800 | 186000 | 180000 | 183600 | 3 | -2400.00(-1.29%) |
May 21, 2018 | 187200 | 188400 | 182400 | 186000 | 3 | -1200.00(-0.64%) |
May 18, 2018 | 192000 | 192000 | 183600 | 187200 | 3 | -4800.00(-2.50%) |
May 17, 2018 | 186000 | 193200 | 186000 | 192000 | 4 | +7200.00(+3.90%) |
May 16, 2018 | 187200 | 188400 | 181320 | 184800 | 6 | -2400.00(-1.28%) |
May 15, 2018 | 189600 | 193200 | 186000 | 187200 | 4 | -5988.00(-3.10%) |
May 14, 2018 | 192000 | 198000 | 190800 | 193188 | 3 | -1212.00(-0.62%) |
May 11, 2018 | 200400 | 200400 | 192000 | 194400 | 3 | -1320.00(-0.67%) |
May 10, 2018 | 192000 | 206376 | 189600 | 195720 | 6 | -10680.00(-5.17%) |
May 09, 2018 | 208800 | 224400 | 195600 | 206400 | 29 | +12000.00(+6.17%) |
May 08, 2018 | 198000 | 198000 | 188400 | 194400 | 4 | +2400.00(+1.25%) |
May 07, 2018 | 193200 | 201600 | 189588 | 192000 | 5 | +1584.00(+0.83%) |
May 04, 2018 | 188400 | 195600 | 188400 | 190416 | 3 | -384.00(-0.20%) |
May 03, 2018 | 188400 | 196800 | 187200 | 190800 | 5 | +3600.00(+1.92%) |
May 02, 2018 | 204000 | 205200 | 186000 | 187200 | 6 | -15600.00(-7.69%) |