Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 33600 | 36000 | 31200 | 33120 | 5 | -1550.40(-4.47%) |
Sep 27, 2018 | 34560 | 36221 | 33600 | 34670 | 4 | -1598.40(-4.41%) |
Sep 26, 2018 | 38592 | 39254 | 35520 | 36269 | 4 | -1171.20(-3.13%) |
Sep 25, 2018 | 37488 | 40248 | 37440 | 37440 | 4 | -2592.00(-6.47%) |
Sep 24, 2018 | 37598 | 40320 | 36336 | 40032 | 8 | +1632.00(+4.25%) |
Sep 21, 2018 | 35520 | 48000 | 35280 | 38400 | 40 | +3854.40(+11.16%) |
Sep 20, 2018 | 33120 | 35040 | 32165 | 34546 | 2 | +1425.60(+4.30%) |
Sep 19, 2018 | 33120 | 34080 | 32160 | 33120 | 3 | +4.80(+0.01%) |
Sep 18, 2018 | 34560 | 35270 | 32851 | 33115 | 2 | -964.80(-2.83%) |
Sep 17, 2018 | 34080 | 35040 | 33600 | 34080 | 1 | +480.00(+1.43%) |
Sep 14, 2018 | 35040 | 35520 | 33600 | 33600 | 3 | -1440.00(-4.11%) |
Sep 13, 2018 | 34080 | 36000 | 34080 | 35040 | 2 | +0.00(+0.00%) |
Sep 12, 2018 | 36000 | 36960 | 34080 | 35040 | 4 | -1728.00(-4.70%) |
Sep 11, 2018 | 37920 | 39360 | 36000 | 36768 | 5 | -820.80(-2.18%) |
Sep 10, 2018 | 39360 | 40800 | 36960 | 37589 | 4 | -1771.20(-4.50%) |
Sep 07, 2018 | 40800 | 40800 | 38400 | 39360 | 2 | -960.00(-2.38%) |
Sep 06, 2018 | 39888 | 41280 | 39888 | 40320 | 3 | +417.60(+1.05%) |
Sep 05, 2018 | 42480 | 42720 | 39840 | 39902 | 6 | -422.40(-1.05%) |
Sep 04, 2018 | 43200 | 43200 | 40320 | 40325 | 6 | -1915.20(-4.53%) |
Aug 31, 2018 | 42240 | 42240 | 42240 | 0 | -480.00(-1.12%) | |
Aug 30, 2018 | 42720 | 43200 | 41760 | 42720 | 3 | +0.00(+0.00%) |
Aug 29, 2018 | 42720 | 42720 | 40800 | 42720 | 3 | +480.00(+1.14%) |
Aug 28, 2018 | 42240 | 43200 | 40800 | 42240 | 4 | +0.00(+0.00%) |
Aug 27, 2018 | 44160 | 44995 | 39600 | 42240 | 6 | +0.00(+0.00%) |
Aug 24, 2018 | 46080 | 47520 | 42240 | 42240 | 12 | -1920.00(-4.35%) |
Aug 23, 2018 | 40320 | 48960 | 40320 | 44160 | 31 | +5150.40(+13.20%) |
Aug 22, 2018 | 38400 | 40800 | 37334 | 39010 | 6 | +609.60(+1.59%) |
Aug 21, 2018 | 41280 | 41280 | 36960 | 38400 | 10 | -2880.00(-6.98%) |
Aug 20, 2018 | 43680 | 43680 | 40800 | 41280 | 9 | -1440.00(-3.37%) |
Aug 17, 2018 | 43680 | 43680 | 42240 | 42720 | 4 | -960.00(-2.20%) |
Aug 16, 2018 | 43200 | 45024 | 41520 | 43680 | 11 | +480.00(+1.11%) |
Aug 15, 2018 | 44160 | 46080 | 41280 | 43200 | 13 | -1972.80(-4.37%) |
Aug 14, 2018 | 43200 | 46800 | 41280 | 45173 | 25 | -3787.20(-7.74%) |
Aug 13, 2018 | 49920 | 51360 | 48480 | 48960 | 12 | +0.00(+0.00%) |
Aug 10, 2018 | 47040 | 50400 | 45600 | 48960 | 7 | +2400.00(+5.15%) |
Aug 09, 2018 | 50400 | 50400 | 43200 | 46560 | 15 | -556.80(-1.18%) |
Aug 08, 2018 | 50400 | 50400 | 47040 | 47117 | 6 | +76.80(+0.16%) |
Aug 07, 2018 | 47040 | 53760 | 45600 | 47040 | 27 | +1440.00(+3.16%) |
Aug 06, 2018 | 52800 | 52800 | 43200 | 45600 | 36 | -10080.00(-18.10%) |
Aug 03, 2018 | 58560 | 60000 | 55680 | 55680 | 11 | -2880.00(-4.92%) |
Aug 02, 2018 | 61920 | 63360 | 58560 | 58560 | 13 | -5280.00(-8.27%) |
Aug 01, 2018 | 61440 | 70560 | 61440 | 63840 | 29 | +6720.00(+11.76%) |
Jul 31, 2018 | 60480 | 61440 | 55200 | 57120 | 12 | -3840.00(-6.30%) |
Jul 30, 2018 | 62400 | 62400 | 60000 | 60960 | 6 | +480.00(+0.79%) |
Jul 27, 2018 | 62880 | 62880 | 59520 | 60480 | 9 | -2400.00(-3.82%) |
Jul 26, 2018 | 63840 | 64800 | 62400 | 62880 | 6 | -480.00(-0.76%) |
Jul 25, 2018 | 65280 | 66240 | 60960 | 63360 | 18 | -2880.00(-4.35%) |
Jul 24, 2018 | 72000 | 72845 | 65760 | 66240 | 12 | -4800.00(-6.76%) |
Jul 23, 2018 | 74400 | 76800 | 70080 | 71040 | 14 | -5280.00(-6.92%) |
Jul 20, 2018 | 74880 | 78720 | 74400 | 76320 | 11 | +480.00(+0.63%) |
Jul 19, 2018 | 76800 | 83520 | 72000 | 75840 | 61 | +4800.00(+6.76%) |
Jul 18, 2018 | 72000 | 72000 | 69600 | 71040 | 12 | -2880.00(-3.90%) |
Jul 17, 2018 | 76800 | 77285 | 69600 | 73920 | 16 | -2880.00(-3.75%) |
Jul 16, 2018 | 84000 | 92160 | 74400 | 76800 | 94 | -1440.00(-1.84%) |
Jul 13, 2018 | 77760 | 88800 | 69600 | 78240 | 124 | +13440.00(+20.74%) |
Jul 12, 2018 | 63360 | 65760 | 59040 | 64800 | 21 | -480.00(-0.74%) |
Jul 11, 2018 | 72480 | 73920 | 65280 | 65280 | 17 | -9120.00(-12.26%) |
Jul 10, 2018 | 76800 | 77280 | 72000 | 74400 | 9 | -3360.00(-4.32%) |
Jul 09, 2018 | 79680 | 81005 | 77280 | 77760 | 6 | -1920.00(-2.41%) |
Jul 06, 2018 | 81600 | 83520 | 75840 | 79680 | 7 | -1920.00(-2.35%) |
Jul 05, 2018 | 75840 | 81600 | 75840 | 81600 | 6 | +5760.00(+7.59%) |
Jul 03, 2018 | 75840 | 75840 | 75840 | 0 | -52.80(-0.07%) |