Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2018 | 198000 | 207480 | 194400 | 202800 | 3 | +6000.00(+3.05%) |
Apr 30, 2018 | 202800 | 205080 | 194400 | 196800 | 3 | -6000.00(-2.96%) |
Apr 27, 2018 | 194400 | 208740 | 194400 | 202800 | 6 | +3600.00(+1.81%) |
Apr 26, 2018 | 184800 | 200400 | 181200 | 199200 | 6 | +14400.00(+7.79%) |
Apr 25, 2018 | 182400 | 186000 | 181212 | 184800 | 3 | +3600.00(+1.99%) |
Apr 24, 2018 | 182400 | 186000 | 180000 | 181200 | 3 | -2400.00(-1.31%) |
Apr 23, 2018 | 192000 | 193200 | 181200 | 183600 | 8 | -9588.00(-4.96%) |
Apr 20, 2018 | 199200 | 200364 | 192000 | 193188 | 6 | -6012.00(-3.02%) |
Apr 19, 2018 | 201600 | 205200 | 199200 | 199200 | 4 | -1200.00(-0.60%) |
Apr 18, 2018 | 205200 | 207480 | 198000 | 200400 | 8 | -4800.00(-2.34%) |
Apr 17, 2018 | 201600 | 210000 | 201600 | 205200 | 3 | -1200.00(-0.58%) |
Apr 16, 2018 | 211200 | 214596 | 205200 | 206400 | 4 | -3600.00(-1.71%) |
Apr 13, 2018 | 210000 | 214788 | 204000 | 210000 | 3 | -4800.00(-2.23%) |
Apr 12, 2018 | 213600 | 219660 | 212400 | 214800 | 3 | -2400.00(-1.10%) |
Apr 11, 2018 | 208800 | 219600 | 208800 | 217200 | 8 | +10800.00(+5.23%) |
Apr 10, 2018 | 208800 | 213540 | 204000 | 206400 | 3 | -9600.00(-4.44%) |
Apr 09, 2018 | 205200 | 225480 | 201600 | 216000 | 9 | +11532.00(+5.64%) |
Apr 06, 2018 | 216000 | 216000 | 198072 | 204468 | 8 | -6732.00(-3.19%) |
Apr 05, 2018 | 217200 | 219600 | 207600 | 211200 | 9 | -3600.00(-1.68%) |
Apr 04, 2018 | 198000 | 231600 | 186000 | 214800 | 26 | +24120.00(+12.65%) |
Apr 03, 2018 | 194400 | 200040 | 174000 | 190680 | 16 | -7320.00(-3.70%) |