Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 21562 | 21875 | 20062 | 20475 | 19 | -775.00(-3.65%) |
Apr 29, 2019 | 21250 | 21250 | 20625 | 21250 | 13 | +531.20(+2.56%) |
Apr 26, 2019 | 21669 | 21875 | 20625 | 20719 | 22 | -893.70(-4.14%) |
Apr 25, 2019 | 22275 | 23125 | 21250 | 21612 | 28 | -662.50(-2.97%) |
Apr 24, 2019 | 23750 | 23875 | 21562 | 22275 | 28 | -1281.20(-5.44%) |
Apr 23, 2019 | 22638 | 24375 | 21312 | 23556 | 73 | +1181.20(+5.28%) |
Apr 22, 2019 | 22638 | 24188 | 22000 | 22375 | 68 | +950.00(+4.43%) |
Apr 18, 2019 | 21619 | 21619 | 20812 | 21425 | 10 | -231.20(-1.07%) |
Apr 17, 2019 | 21694 | 22188 | 20938 | 21656 | 15 | -531.30(-2.39%) |
Apr 16, 2019 | 21875 | 22500 | 21312 | 22188 | 13 | -225.00(-1.00%) |
Apr 15, 2019 | 23125 | 23125 | 20625 | 22412 | 21 | -581.30(-2.53%) |
Apr 12, 2019 | 23125 | 23438 | 22500 | 22994 | 23 | -6.20(-0.03%) |
Apr 11, 2019 | 25000 | 25000 | 22188 | 23000 | 43 | -2331.20(-9.20%) |
Apr 10, 2019 | 28125 | 28125 | 24062 | 25331 | 69 | -2168.80(-7.89%) |
Apr 09, 2019 | 25625 | 30000 | 25000 | 27500 | 214 | +4750.00(+20.88%) |
Apr 08, 2019 | 23000 | 23025 | 22000 | 22750 | 18 | +362.50(+1.62%) |
Apr 05, 2019 | 22188 | 23438 | 21781 | 22388 | 19 | +643.70(+2.96%) |
Apr 04, 2019 | 22625 | 23344 | 19375 | 21744 | 25 | -1581.20(-6.78%) |
Apr 03, 2019 | 23062 | 23750 | 22812 | 23325 | 12 | -425.00(-1.79%) |
Apr 02, 2019 | 25000 | 24688 | 22975 | 23750 | 16 | -737.50(-3.01%) |
Apr 01, 2019 | 24844 | 24925 | 23750 | 24488 | 17 | +600.00(+2.51%) |
Mar 29, 2019 | 24062 | 24375 | 22706 | 23888 | 19 | +243.70(+1.03%) |
Mar 28, 2019 | 25125 | 25125 | 23119 | 23644 | 10 | -993.70(-4.03%) |
Mar 27, 2019 | 25462 | 25938 | 22706 | 24638 | 10 | -612.50(-2.43%) |
Mar 26, 2019 | 25312 | 26119 | 24875 | 25250 | 8 | -356.20(-1.39%) |
Mar 25, 2019 | 26562 | 26562 | 24688 | 25606 | 10 | -625.00(-2.38%) |
Mar 22, 2019 | 26956 | 27581 | 25000 | 26231 | 18 | -1293.80(-4.70%) |
Mar 21, 2019 | 29375 | 30944 | 26875 | 27525 | 36 | -100.00(-0.36%) |
Mar 20, 2019 | 26188 | 28125 | 25256 | 27625 | 42 | +2268.80(+8.95%) |
Mar 19, 2019 | 25312 | 25625 | 24394 | 25356 | 9 | -56.30(-0.22%) |
Mar 18, 2019 | 26050 | 26088 | 24750 | 25412 | 10 | +287.50(+1.14%) |
Mar 15, 2019 | 24306 | 25625 | 23812 | 25125 | 17 | +1150.00(+4.80%) |
Mar 14, 2019 | 24906 | 24906 | 23819 | 23975 | 8 | -525.00(-2.14%) |
Mar 13, 2019 | 25000 | 25225 | 23594 | 24500 | 13 | -350.00(-1.41%) |
Mar 12, 2019 | 26056 | 26250 | 22119 | 24850 | 19 | -1012.50(-3.91%) |
Mar 11, 2019 | 26300 | 26425 | 25100 | 25862 | 10 | -75.00(-0.29%) |
Mar 08, 2019 | 26875 | 26875 | 25100 | 25938 | 13 | -625.00(-2.35%) |
Mar 07, 2019 | 27625 | 27812 | 25781 | 26562 | 12 | -937.50(-3.41%) |
Mar 06, 2019 | 28125 | 28750 | 26875 | 27500 | 7 | -625.00(-2.22%) |
Mar 05, 2019 | 28125 | 28125 | 27500 | 28125 | 9 | +62.50(+0.22%) |
Mar 04, 2019 | 27500 | 28219 | 26625 | 28062 | 18 | +1187.50(+4.42%) |
Mar 01, 2019 | 27500 | 27500 | 26250 | 26875 | 13 | +787.50(+3.02%) |
Feb 28, 2019 | 27500 | 27500 | 25562 | 26088 | 14 | -1412.50(-5.14%) |
Feb 27, 2019 | 28750 | 28750 | 26250 | 27500 | 16 | -718.80(-2.55%) |
Feb 26, 2019 | 30000 | 30588 | 27500 | 28219 | 16 | -1156.20(-3.94%) |
Feb 25, 2019 | 28750 | 30625 | 28750 | 29375 | 17 | +625.00(+2.17%) |
Feb 22, 2019 | 31875 | 32500 | 27812 | 28750 | 30 | -2418.80(-7.76%) |
Feb 21, 2019 | 33125 | 33125 | 29688 | 31169 | 33 | -2581.20(-7.65%) |
Feb 20, 2019 | 38750 | 40625 | 31250 | 33750 | 79 | -5625.00(-14.29%) |
Feb 19, 2019 | 37500 | 43125 | 35000 | 39375 | 121 | +6437.50(+19.54%) |
Feb 15, 2019 | 29688 | 38750 | 28938 | 32938 | 132 | +4400.00(+15.42%) |
Feb 14, 2019 | 27375 | 28750 | 27375 | 28538 | 22 | +1162.50(+4.25%) |
Feb 13, 2019 | 27244 | 27500 | 26812 | 27375 | 7 | +131.20(+0.48%) |
Feb 12, 2019 | 27188 | 27438 | 26250 | 27244 | 12 | +431.30(+1.61%) |
Feb 11, 2019 | 27031 | 27188 | 25625 | 26812 | 8 | +250.00(+0.94%) |
Feb 08, 2019 | 26250 | 27312 | 26250 | 26562 | 11 | -312.50(-1.16%) |
Feb 07, 2019 | 28125 | 28125 | 26250 | 26875 | 7 | -1556.20(-5.47%) |
Feb 06, 2019 | 28812 | 28812 | 27250 | 28431 | 9 | -318.80(-1.11%) |
Feb 05, 2019 | 28125 | 30000 | 27500 | 28750 | 13 | +550.00(+1.95%) |
Feb 04, 2019 | 30125 | 30125 | 25350 | 28200 | 22 | +1637.50(+6.16%) |