Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 230400 | 254400 | 225600 | 252000 | 40 | +27600.00(+12.30%) |
Oct 30, 2018 | 224400 | 237600 | 216000 | 224400 | 31 | +2400.00(+1.08%) |
Oct 29, 2018 | 231600 | 256800 | 210000 | 222000 | 90 | +22800.00(+11.45%) |
Oct 26, 2018 | 192000 | 208800 | 183600 | 199200 | 25 | +3600.00(+1.84%) |
Oct 25, 2018 | 192000 | 202800 | 184800 | 195600 | 21 | +10800.00(+5.84%) |
Oct 24, 2018 | 184800 | 207600 | 176400 | 184800 | 41 | -20400.00(-9.94%) |
Oct 23, 2018 | 201600 | 219600 | 181200 | 205200 | 52 | -31200.00(-13.20%) |
Oct 22, 2018 | 220800 | 324000 | 212400 | 236400 | 432 | +84000.00(+55.12%) |
Oct 19, 2018 | 148800 | 165600 | 145200 | 152400 | 21 | +9600.00(+6.72%) |
Oct 18, 2018 | 135600 | 150000 | 134400 | 142800 | 8 | +7200.00(+5.31%) |
Oct 17, 2018 | 130800 | 136800 | 129600 | 135600 | 2 | +2400.00(+1.80%) |
Oct 16, 2018 | 139200 | 141600 | 129600 | 133200 | 6 | -7200.00(-5.13%) |
Oct 15, 2018 | 124800 | 154800 | 118800 | 140400 | 20 | +15600.00(+12.50%) |
Oct 12, 2018 | 118800 | 124800 | 117600 | 124800 | 4 | +9600.00(+8.33%) |
Oct 11, 2018 | 122400 | 122400 | 114000 | 115200 | 2 | -3600.00(-3.03%) |
Oct 10, 2018 | 132000 | 133200 | 114000 | 118800 | 5 | -13200.00(-10.00%) |
Oct 09, 2018 | 134400 | 136800 | 128400 | 132000 | 2 | -1200.00(-0.90%) |
Oct 08, 2018 | 136800 | 140400 | 132000 | 133200 | 2 | -4800.00(-3.48%) |
Oct 05, 2018 | 141600 | 141600 | 130800 | 138000 | 3 | -1200.00(-0.86%) |
Oct 04, 2018 | 139200 | 146400 | 134400 | 139200 | 7 | +600.00(+0.43%) |
Oct 03, 2018 | 133200 | 140400 | 128400 | 138600 | 3 | +10200.00(+7.94%) |
Oct 02, 2018 | 142800 | 142800 | 127176 | 128400 | 4 | -13200.00(-9.32%) |
Oct 01, 2018 | 145200 | 146400 | 139200 | 141600 | 3 | +1200.00(+0.85%) |
Sep 28, 2018 | 138000 | 150000 | 138000 | 140400 | 7 | -1200.00(-0.85%) |
Sep 27, 2018 | 135600 | 144000 | 129600 | 141600 | 6 | +8400.00(+6.31%) |
Sep 26, 2018 | 152400 | 153600 | 133200 | 133200 | 11 | -9600.00(-6.72%) |
Sep 25, 2018 | 140400 | 158400 | 126000 | 142800 | 23 | +8400.00(+6.25%) |
Sep 24, 2018 | 141600 | 142800 | 127200 | 134400 | 10 | -8400.00(-5.88%) |
Sep 21, 2018 | 134400 | 148800 | 124800 | 142800 | 20 | +12000.00(+9.17%) |
Sep 20, 2018 | 118800 | 135600 | 112800 | 130800 | 25 | +9600.00(+7.92%) |
Sep 19, 2018 | 112800 | 126000 | 110400 | 121200 | 12 | +10728.00(+9.71%) |
Sep 18, 2018 | 109200 | 111600 | 109200 | 110472 | 2 | +1236.00(+1.13%) |
Sep 17, 2018 | 110400 | 110400 | 108216 | 109236 | 1 | +1236.00(+1.14%) |
Sep 14, 2018 | 110400 | 110400 | 106800 | 108000 | 0 | +0.00(+0.00%) |
Sep 13, 2018 | 108000 | 109200 | 106800 | 108000 | 1 | -1200.00(-1.10%) |
Sep 12, 2018 | 109200 | 109200 | 108000 | 109200 | 1 | +1200.00(+1.11%) |
Sep 11, 2018 | 109200 | 110400 | 108000 | 108000 | 2 | -240.00(-0.22%) |
Sep 10, 2018 | 109200 | 110148 | 106800 | 108240 | 1 | -960.00(-0.88%) |
Sep 07, 2018 | 109200 | 109200 | 106800 | 109200 | 1 | +612.00(+0.56%) |
Sep 06, 2018 | 108000 | 110400 | 108000 | 108588 | 0 | +588.00(+0.54%) |
Sep 05, 2018 | 109200 | 109200 | 105600 | 108000 | 2 | +60.00(+0.06%) |
Sep 04, 2018 | 110400 | 111588 | 105600 | 107940 | 4 | -4284.00(-3.82%) |
Aug 31, 2018 | 112224 | 112224 | 112224 | 0 | +1824.00(+1.65%) | |
Aug 30, 2018 | 109200 | 110400 | 109200 | 110400 | 1 | +240.00(+0.22%) |
Aug 29, 2018 | 109200 | 110400 | 108612 | 110160 | 1 | -864.00(-0.78%) |
Aug 28, 2018 | 110400 | 112800 | 109200 | 111024 | 2 | +1764.00(+1.61%) |
Aug 27, 2018 | 109200 | 110400 | 109200 | 109260 | 2 | +60.00(+0.05%) |
Aug 24, 2018 | 111600 | 111600 | 109200 | 109200 | 1 | -2292.00(-2.06%) |
Aug 23, 2018 | 112800 | 112800 | 108612 | 111492 | 1 | -1308.00(-1.16%) |
Aug 22, 2018 | 112800 | 115200 | 111600 | 112800 | 1 | +0.00(+0.00%) |
Aug 21, 2018 | 114000 | 114000 | 111600 | 112800 | 2 | +2400.00(+2.17%) |
Aug 20, 2018 | 112800 | 113364 | 108000 | 110400 | 4 | +0.00(+0.00%) |
Aug 17, 2018 | 110400 | 112800 | 108000 | 110400 | 1 | +612.00(+0.56%) |
Aug 16, 2018 | 110400 | 113868 | 108300 | 109788 | 2 | -612.00(-0.55%) |
Aug 15, 2018 | 112800 | 114000 | 106800 | 110400 | 4 | -1200.00(-1.08%) |
Aug 14, 2018 | 115200 | 117600 | 110400 | 111600 | 5 | -5220.00(-4.47%) |
Aug 13, 2018 | 116400 | 120000 | 114120 | 116820 | 4 | -780.00(-0.66%) |
Aug 10, 2018 | 120000 | 120000 | 115200 | 117600 | 2 | +0.00(+0.00%) |
Aug 09, 2018 | 122400 | 126000 | 116400 | 117600 | 5 | -2400.00(-2.00%) |
Aug 08, 2018 | 126000 | 126000 | 117600 | 120000 | 3 | -3600.00(-2.91%) |
Aug 07, 2018 | 123600 | 126000 | 122400 | 123600 | 3 | -1200.00(-0.96%) |
Aug 06, 2018 | 124800 | 126000 | 122400 | 124800 | 4 | +2400.00(+1.96%) |
Aug 03, 2018 | 123600 | 124800 | 121200 | 122400 | 5 | -1200.00(-0.97%) |
Aug 02, 2018 | 118800 | 123600 | 115200 | 123600 | 8 | +7200.00(+6.19%) |