Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4200 | 4221 | 3900 | 4023 | 43 | -57.00(-1.40%) |
Jan 30, 2020 | 4320 | 4380 | 4080 | 4080 | 22 | -150.00(-3.55%) |
Jan 29, 2020 | 4003 | 4500 | 3972 | 4230 | 95 | +219.00(+5.46%) |
Jan 28, 2020 | 3972 | 4200 | 3900 | 4011 | 44 | -9.00(-0.22%) |
Jan 27, 2020 | 4200 | 4200 | 3961 | 4020 | 54 | -72.00(-1.76%) |
Jan 24, 2020 | 4620 | 4620 | 4020 | 4092 | 109 | -378.60(-8.47%) |
Jan 23, 2020 | 4800 | 4830 | 4440 | 4471 | 136 | -386.40(-7.96%) |
Jan 22, 2020 | 4920 | 5040 | 4740 | 4857 | 116 | -543.00(-10.06%) |
Jan 21, 2020 | 5704 | 5895 | 5286 | 5400 | 43 | -270.60(-4.77%) |
Jan 17, 2020 | 5580 | 5880 | 5370 | 5671 | 60 | -28.80(-0.51%) |
Jan 16, 2020 | 5190 | 5760 | 5010 | 5699 | 90 | +359.40(+6.73%) |
Jan 15, 2020 | 4980 | 5340 | 4860 | 5340 | 41 | +210.00(+4.09%) |
Jan 14, 2020 | 5160 | 5160 | 4920 | 5130 | 39 | +30.00(+0.59%) |
Jan 13, 2020 | 5460 | 5640 | 5100 | 5100 | 43 | -358.20(-6.56%) |
Jan 10, 2020 | 5550 | 5550 | 5340 | 5458 | 35 | -1.80(-0.03%) |
Jan 09, 2020 | 5400 | 5880 | 5400 | 5460 | 34 | +180.00(+3.41%) |
Jan 08, 2020 | 5700 | 5700 | 5160 | 5280 | 42 | -310.20(-5.55%) |
Jan 07, 2020 | 5520 | 5760 | 5400 | 5590 | 68 | -109.80(-1.93%) |
Jan 06, 2020 | 6360 | 6900 | 5700 | 5700 | 212 | -60.60(-1.05%) |
Jan 03, 2020 | 4711 | 5880 | 4711 | 5761 | 233 | +1050.60(+22.31%) |
Jan 02, 2020 | 4617 | 4860 | 4564 | 4710 | 32 | -90.00(-1.88%) |
Dec 31, 2019 | 5040 | 5046 | 4560 | 4800 | 103 | -120.00(-2.44%) |
Dec 30, 2019 | 5100 | 5100 | 4800 | 4920 | 82 | -180.60(-3.54%) |
Dec 27, 2019 | 5100 | 5158 | 4800 | 5101 | 67 | +121.20(+2.43%) |
Dec 26, 2019 | 4980 | 5039 | 4812 | 4979 | 33 | -91.20(-1.80%) |
Dec 24, 2019 | 5192 | 5192 | 4938 | 5071 | 36 | +30.60(+0.61%) |
Dec 23, 2019 | 5400 | 5489 | 4920 | 5040 | 86 | -332.40(-6.19%) |
Dec 20, 2019 | 5670 | 5697 | 5316 | 5372 | 39 | -298.80(-5.27%) |
Dec 19, 2019 | 5640 | 5850 | 5117 | 5671 | 90 | +376.20(+7.10%) |
Dec 18, 2019 | 5220 | 5700 | 4981 | 5295 | 55 | +75.00(+1.44%) |
Dec 17, 2019 | 5276 | 5280 | 4921 | 5220 | 33 | +180.00(+3.57%) |
Dec 16, 2019 | 5280 | 5460 | 4920 | 5040 | 40 | -420.00(-7.69%) |
Dec 13, 2019 | 5100 | 5639 | 4800 | 5460 | 106 | -120.00(-2.15%) |
Dec 12, 2019 | 4440 | 6660 | 4380 | 5580 | 558 | +1080.00(+24.00%) |
Dec 11, 2019 | 4380 | 4560 | 4320 | 4500 | 27 | +142.80(+3.28%) |
Dec 10, 2019 | 4297 | 4478 | 4290 | 4357 | 27 | -87.00(-1.96%) |
Dec 09, 2019 | 4560 | 4574 | 4260 | 4444 | 29 | -115.80(-2.54%) |
Dec 06, 2019 | 4620 | 4680 | 4441 | 4560 | 20 | -87.60(-1.88%) |
Dec 05, 2019 | 4502 | 4680 | 4389 | 4648 | 14 | -32.40(-0.69%) |
Dec 04, 2019 | 4708 | 4727 | 4098 | 4680 | 38 | -8.40(-0.18%) |
Dec 03, 2019 | 4920 | 4980 | 4320 | 4688 | 36 | -171.60(-3.53%) |
Dec 02, 2019 | 4620 | 5160 | 4620 | 4860 | 112 | +259.80(+5.65%) |
Nov 29, 2019 | 4321 | 4680 | 4321 | 4600 | 48 | +250.20(+5.75%) |
Nov 27, 2019 | 4194 | 4439 | 4020 | 4350 | 64 | +228.00(+5.53%) |
Nov 26, 2019 | 4244 | 4358 | 3900 | 4122 | 52 | +12.00(+0.29%) |
Nov 25, 2019 | 3906 | 4433 | 3660 | 4110 | 166 | +195.00(+4.98%) |
Nov 22, 2019 | 4440 | 4500 | 3780 | 3915 | 236 | -105.00(-2.61%) |
Nov 21, 2019 | 4080 | 4260 | 4020 | 4020 | 91 | -60.00(-1.47%) |
Nov 20, 2019 | 4440 | 4500 | 4080 | 4080 | 107 | -412.20(-9.18%) |
Nov 19, 2019 | 4319 | 4559 | 4088 | 4492 | 82 | +171.00(+3.96%) |
Nov 18, 2019 | 4860 | 4860 | 4149 | 4321 | 159 | -712.80(-14.16%) |
Nov 15, 2019 | 5558 | 5558 | 4930 | 5034 | 156 | -546.00(-9.78%) |
Nov 14, 2019 | 5760 | 5760 | 5340 | 5580 | 59 | -149.40(-2.61%) |
Nov 13, 2019 | 6240 | 6240 | 5220 | 5729 | 126 | +30.00(+0.53%) |
Nov 12, 2019 | 6180 | 6180 | 5641 | 5699 | 77 | -360.60(-5.95%) |
Nov 11, 2019 | 6420 | 6720 | 5520 | 6060 | 258 | -300.00(-4.72%) |
Nov 08, 2019 | 7500 | 7500 | 6240 | 6360 | 282 | -1020.00(-13.82%) |
Nov 07, 2019 | 8880 | 9000 | 7080 | 7380 | 805 | -9660.00(-56.69%) |
Nov 06, 2019 | 17340 | 17820 | 16860 | 17040 | 50 | -540.00(-3.07%) |
Nov 05, 2019 | 18000 | 18900 | 17040 | 17580 | 154 | -1860.00(-9.57%) |
Nov 04, 2019 | 19320 | 20400 | 19200 | 19440 | 67 | +0.00(+0.00%) |