Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 44160 | 44160 | 42240 | 42422 | 4 | +652.80(+1.56%) |
Nov 29, 2017 | 42720 | 43200 | 41760 | 41770 | 1 | -480.00(-1.14%) |
Nov 28, 2017 | 43200 | 43200 | 41760 | 42250 | 2 | -830.40(-1.93%) |
Nov 27, 2017 | 42763 | 43675 | 41237 | 43080 | 5 | -120.00(-0.28%) |
Nov 24, 2017 | 42720 | 43205 | 42250 | 43200 | 5 | +955.20(+2.26%) |
Nov 22, 2017 | 43200 | 43349 | 41280 | 42245 | 12 | -475.20(-1.11%) |
Nov 21, 2017 | 43200 | 43435 | 41760 | 42720 | 21 | -715.20(-1.65%) |
Nov 20, 2017 | 42240 | 43680 | 38880 | 43435 | 29 | +2102.40(+5.09%) |
Nov 17, 2017 | 43680 | 44640 | 41333 | 41333 | 67 | -23947.20(-36.68%) |
Nov 16, 2017 | 77760 | 80640 | 64800 | 65280 | 12 | -11040.00(-14.47%) |
Nov 15, 2017 | 80160 | 80160 | 73920 | 76320 | 3 | -3840.00(-4.79%) |
Nov 14, 2017 | 84480 | 84480 | 77280 | 80160 | 1 | -4800.00(-5.65%) |
Nov 13, 2017 | 96000 | 96000 | 83045 | 84960 | 3 | -8640.00(-9.23%) |
Nov 10, 2017 | 98400 | 98400 | 90720 | 93600 | 2 | -3840.00(-3.94%) |
Nov 09, 2017 | 103680 | 103680 | 89285 | 97440 | 8 | -36960.00(-27.50%) |
Nov 08, 2017 | 118080 | 185755 | 100800 | 134400 | 24 | +15360.00(+12.90%) |
Nov 07, 2017 | 132000 | 138240 | 117120 | 119040 | 3 | -11520.00(-8.82%) |
Nov 06, 2017 | 142080 | 142080 | 127205 | 130560 | 2 | -8160.00(-5.88%) |
Nov 03, 2017 | 131520 | 148800 | 125328 | 138720 | 9 | +6240.00(+4.71%) |
Nov 02, 2017 | 132480 | 137232 | 126240 | 132480 | 1 | -1440.00(-1.08%) |
Nov 01, 2017 | 130560 | 136320 | 125765 | 133920 | 2 | +5280.00(+4.10%) |
Oct 31, 2017 | 127200 | 128890 | 125280 | 128640 | 1 | -960.00(-0.74%) |
Oct 30, 2017 | 131040 | 131040 | 115680 | 129600 | 3 | +2400.00(+1.89%) |
Oct 27, 2017 | 128640 | 130080 | 116160 | 127200 | 4 | -960.00(-0.75%) |
Oct 26, 2017 | 140640 | 155520 | 124800 | 128160 | 22 | -14880.00(-10.40%) |
Oct 25, 2017 | 121920 | 144000 | 121920 | 143040 | 24 | +18240.00(+14.62%) |
Oct 24, 2017 | 135360 | 144000 | 113760 | 124800 | 40 | -15360.00(-10.96%) |
Oct 23, 2017 | 77760 | 166560 | 77760 | 140160 | 268 | +63360.00(+82.50%) |
Oct 20, 2017 | 75840 | 79680 | 72000 | 76800 | 0 | +1440.00(+1.91%) |
Oct 19, 2017 | 79200 | 79200 | 73008 | 75360 | 0 | -3360.00(-4.27%) |
Oct 18, 2017 | 81600 | 81600 | 74400 | 78720 | 0 | -1440.00(-1.80%) |
Oct 17, 2017 | 90720 | 90720 | 79680 | 80160 | 0 | -8640.00(-9.73%) |
Oct 16, 2017 | 83520 | 98880 | 79680 | 88800 | 2 | +11520.00(+14.91%) |
Oct 13, 2017 | 76800 | 89760 | 75840 | 77280 | 1 | +480.00(+0.62%) |
Oct 12, 2017 | 79680 | 82560 | 77280 | 76800 | 0 | -3840.00(-4.76%) |
Oct 11, 2017 | 85920 | 88152 | 80640 | 80640 | 0 | -3840.00(-4.55%) |
Oct 10, 2017 | 86755 | 86755 | 80640 | 84480 | 0 | +480.00(+0.57%) |
Oct 09, 2017 | 90720 | 90720 | 81600 | 84000 | 1 | -4320.00(-4.89%) |
Oct 06, 2017 | 91680 | 93120 | 81648 | 88320 | 1 | -3360.00(-3.66%) |
Oct 05, 2017 | 98352 | 98352 | 89280 | 91680 | 1 | -4320.00(-4.50%) |
Oct 04, 2017 | 96000 | 99326 | 95040 | 96000 | 0 | +1440.00(+1.52%) |
Oct 03, 2017 | 104160 | 106762 | 92160 | 94560 | 0 | -8160.00(-7.94%) |
Oct 02, 2017 | 91200 | 110789 | 91200 | 102720 | 2 | +13920.00(+15.68%) |
Sep 29, 2017 | 88320 | 95520 | 84701 | 88800 | 0 | +960.00(+1.09%) |
Sep 28, 2017 | 81600 | 88800 | 80160 | 87840 | 0 | +7200.00(+8.93%) |
Sep 27, 2017 | 82080 | 83040 | 80640 | 80640 | 0 | -960.00(-1.18%) |
Sep 26, 2017 | 80160 | 83957 | 80160 | 81600 | 0 | +2400.00(+3.03%) |
Sep 25, 2017 | 89280 | 95520 | 79200 | 79200 | 0 | -10560.00(-11.76%) |
Sep 22, 2017 | 86400 | 89760 | 85440 | 89760 | 0 | +2880.00(+3.31%) |
Sep 21, 2017 | 87360 | 88800 | 81600 | 86880 | 1 | +4800.00(+5.85%) |
Sep 20, 2017 | 88800 | 90014 | 79200 | 82080 | 0 | -2400.00(-2.84%) |
Sep 19, 2017 | 84000 | 90547 | 77760 | 84480 | 3 | +10560.00(+14.29%) |
Sep 18, 2017 | 91680 | 93120 | 73920 | 73920 | 4 | -13920.00(-15.85%) |
Sep 15, 2017 | 101280 | 103200 | 87840 | 87840 | 2 | -12960.00(-12.86%) |
Sep 14, 2017 | 102739 | 110880 | 100800 | 100800 | 1 | +2400.00(+2.44%) |
Sep 13, 2017 | 98400 | 104160 | 96960 | 98400 | 1 | -1440.00(-1.44%) |
Sep 12, 2017 | 103200 | 104160 | 99360 | 99840 | 0 | -5280.00(-5.02%) |
Sep 11, 2017 | 106080 | 108000 | 103680 | 105120 | 0 | +1440.00(+1.39%) |
Sep 08, 2017 | 105600 | 107040 | 101515 | 103680 | 0 | -3840.00(-3.57%) |
Sep 07, 2017 | 107520 | 108000 | 104880 | 107520 | 0 | +0.00(+0.00%) |
Sep 06, 2017 | 106776 | 111600 | 104640 | 107520 | 1 | +0.00(+0.00%) |
Sep 05, 2017 | 110880 | 117600 | 105600 | 107520 | 1 | -4800.00(-4.27%) |