Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 48600 | 48600 | 46670 | 47048 | 3 | -67.50(-0.14%) |
May 30, 2018 | 47250 | 48036 | 46170 | 47115 | 4 | -135.00(-0.29%) |
May 29, 2018 | 47722 | 48600 | 47250 | 47250 | 4 | -13.50(-0.03%) |
May 25, 2018 | 47264 | 47264 | 47264 | 0 | -661.50(-1.38%) | |
May 24, 2018 | 48694 | 50238 | 47250 | 47925 | 3 | -283.50(-0.59%) |
May 23, 2018 | 52650 | 52650 | 46210 | 48208 | 11 | -3091.50(-6.03%) |
May 22, 2018 | 56700 | 56700 | 48614 | 51300 | 23 | -1228.50(-2.34%) |
May 21, 2018 | 48600 | 60750 | 48195 | 52528 | 50 | +6439.50(+13.97%) |
May 18, 2018 | 46035 | 48600 | 46035 | 46089 | 4 | -1836.00(-3.83%) |
May 17, 2018 | 48600 | 48600 | 44850 | 47925 | 5 | +0.00(+0.00%) |
May 16, 2018 | 46575 | 49950 | 39150 | 47925 | 14 | -7290.00(-13.20%) |
May 15, 2018 | 56241 | 56700 | 50625 | 55215 | 14 | +0.00(+0.00%) |
May 14, 2018 | 56700 | 57780 | 52650 | 55215 | 22 | +3078.00(+5.90%) |
May 11, 2018 | 51975 | 55012 | 50187 | 52137 | 13 | +2173.50(+4.35%) |
May 10, 2018 | 48600 | 53190 | 48600 | 49964 | 9 | +1620.00(+3.35%) |
May 09, 2018 | 45900 | 54040 | 45900 | 48344 | 19 | +2160.00(+4.68%) |
May 08, 2018 | 47277 | 48843 | 45900 | 46184 | 7 | -1093.50(-2.31%) |
May 07, 2018 | 49734 | 51300 | 47250 | 47277 | 6 | -378.00(-0.79%) |
May 04, 2018 | 50625 | 52380 | 47588 | 47655 | 17 | -2970.00(-5.87%) |
May 03, 2018 | 51300 | 56902 | 49815 | 50625 | 38 | +3213.00(+6.78%) |
May 02, 2018 | 47925 | 51124 | 46588 | 47412 | 5 | -1728.00(-3.52%) |
May 01, 2018 | 48586 | 51300 | 45914 | 49140 | 8 | +553.50(+1.14%) |
Apr 30, 2018 | 53865 | 53986 | 44685 | 48586 | 12 | -1782.00(-3.54%) |
Apr 27, 2018 | 47912 | 55350 | 44590 | 50368 | 27 | +6223.50(+14.10%) |
Apr 26, 2018 | 49950 | 49950 | 41850 | 44145 | 10 | -5265.00(-10.66%) |
Apr 25, 2018 | 54000 | 54000 | 48600 | 49410 | 14 | -4050.00(-7.58%) |
Apr 24, 2018 | 52650 | 53960 | 51840 | 53460 | 6 | +1755.00(+3.39%) |
Apr 23, 2018 | 55350 | 56025 | 44968 | 51705 | 18 | -1620.00(-3.04%) |
Apr 20, 2018 | 56470 | 58050 | 48600 | 53325 | 80 | -29025.00(-35.25%) |
Apr 19, 2018 | 129600 | 129600 | 63112 | 82350 | 44 | -43200.00(-34.41%) |
Apr 18, 2018 | 130680 | 130856 | 124200 | 125550 | 3 | -2025.00(-1.59%) |
Apr 17, 2018 | 124200 | 144747 | 122850 | 127575 | 21 | +4725.00(+3.85%) |
Apr 16, 2018 | 130990 | 133502 | 118827 | 122850 | 2 | -2282.00(-1.82%) |
Apr 13, 2018 | 133650 | 133650 | 124200 | 125132 | 3 | -1903.00(-1.50%) |
Apr 12, 2018 | 126900 | 140400 | 122176 | 127035 | 11 | +135.00(+0.11%) |
Apr 11, 2018 | 122850 | 134307 | 117450 | 126900 | 12 | +4050.00(+3.30%) |
Apr 10, 2018 | 126900 | 132435 | 118814 | 122850 | 3 | -2700.00(-2.15%) |
Apr 09, 2018 | 116505 | 144450 | 116505 | 125550 | 12 | +9058.00(+7.78%) |
Apr 06, 2018 | 117450 | 126900 | 110700 | 116492 | 8 | -7708.00(-6.21%) |
Apr 05, 2018 | 148500 | 152550 | 116100 | 124200 | 14 | -17550.00(-12.38%) |
Apr 04, 2018 | 101250 | 163350 | 87750 | 141750 | 43 | +39312.00(+38.38%) |
Apr 03, 2018 | 114750 | 120150 | 98550 | 102438 | 8 | -19062.00(-15.69%) |
Apr 02, 2018 | 145800 | 147218 | 95850 | 121500 | 16 | -23625.00(-16.28%) |
Mar 29, 2018 | 145125 | 145125 | 145125 | 0 | -675.00(-0.46%) | |
Mar 28, 2018 | 164700 | 164700 | 143100 | 145800 | 11 | -21600.00(-12.90%) |
Mar 27, 2018 | 144450 | 172800 | 140400 | 167400 | 23 | +21600.00(+14.81%) |
Mar 26, 2018 | 155250 | 155250 | 139050 | 145800 | 6 | -8100.00(-5.26%) |
Mar 23, 2018 | 168750 | 174150 | 139050 | 153900 | 12 | -5481.00(-3.44%) |
Mar 22, 2018 | 171450 | 172800 | 152550 | 159381 | 10 | -12069.00(-7.04%) |
Mar 21, 2018 | 171450 | 176850 | 164700 | 171450 | 8 | +4050.00(+2.42%) |
Mar 20, 2018 | 166050 | 180914 | 160650 | 167400 | 17 | +5400.00(+3.33%) |
Mar 19, 2018 | 167400 | 167400 | 156614 | 162000 | 7 | -2700.00(-1.64%) |
Mar 16, 2018 | 174150 | 175432 | 157950 | 164700 | 8 | -9450.00(-5.43%) |
Mar 15, 2018 | 182250 | 184964 | 167400 | 174150 | 11 | -8100.00(-4.44%) |
Mar 14, 2018 | 198450 | 199800 | 179550 | 182250 | 10 | -17550.00(-8.78%) |
Mar 13, 2018 | 210600 | 213300 | 191700 | 199800 | 7 | -5400.00(-2.63%) |
Mar 12, 2018 | 195750 | 216000 | 189000 | 205200 | 16 | +10800.00(+5.56%) |
Mar 09, 2018 | 198450 | 202500 | 184950 | 194400 | 6 | -5400.00(-2.70%) |
Mar 08, 2018 | 218700 | 218700 | 188325 | 199800 | 13 | -13500.00(-6.33%) |
Mar 07, 2018 | 222750 | 213300 | 20 | +8100.00(+3.95%) | ||
Mar 06, 2018 | 178200 | 216000 | 178200 | 205200 | 50 | +32400.00(+18.75%) |
Mar 05, 2018 | 183600 | 183600 | 162000 | 172800 | 7 | +4050.00(+2.40%) |
Mar 02, 2018 | 176850 | 182318 | 159300 | 168750 | 13 | -10800.00(-6.02%) |