Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 26942 | 27552 | 26040 | 26400 | 2 | -244.80(-0.92%) |
Dec 30, 2019 | 29280 | 30096 | 25925 | 26645 | 6 | -1675.20(-5.92%) |
Dec 27, 2019 | 25440 | 30230 | 25291 | 28320 | 6 | +2956.80(+11.66%) |
Dec 26, 2019 | 24960 | 25896 | 24960 | 25363 | 2 | +158.40(+0.63%) |
Dec 24, 2019 | 24960 | 25915 | 24960 | 25205 | 0 | +0.00(+0.00%) |
Dec 23, 2019 | 26304 | 26304 | 24960 | 25205 | 3 | -734.40(-2.83%) |
Dec 20, 2019 | 25550 | 26803 | 25541 | 25939 | 1 | -225.60(-0.86%) |
Dec 19, 2019 | 26755 | 27072 | 25440 | 26165 | 2 | -547.20(-2.05%) |
Dec 18, 2019 | 25450 | 27120 | 25440 | 26712 | 1 | +1411.20(+5.58%) |
Dec 17, 2019 | 26160 | 26875 | 25190 | 25301 | 2 | -403.20(-1.57%) |
Dec 16, 2019 | 26443 | 27110 | 24960 | 25704 | 2 | -883.20(-3.32%) |
Dec 13, 2019 | 26040 | 26674 | 25296 | 26587 | 2 | +662.40(+2.56%) |
Dec 12, 2019 | 25920 | 26400 | 24960 | 25925 | 2 | -955.20(-3.55%) |
Dec 11, 2019 | 27840 | 28800 | 25920 | 26880 | 2 | -960.00(-3.45%) |
Dec 10, 2019 | 28694 | 28699 | 27360 | 27840 | 2 | +4.80(+0.02%) |
Dec 09, 2019 | 27408 | 28800 | 27408 | 27835 | 0 | -254.40(-0.91%) |
Dec 06, 2019 | 30240 | 30240 | 27840 | 28090 | 1 | -518.40(-1.81%) |
Dec 05, 2019 | 27902 | 29280 | 27902 | 28608 | 0 | -192.00(-0.67%) |
Dec 04, 2019 | 29280 | 29280 | 27840 | 28800 | 0 | -235.20(-0.81%) |
Dec 03, 2019 | 30240 | 30240 | 28320 | 29035 | 1 | +244.80(+0.85%) |
Dec 02, 2019 | 29280 | 30024 | 27931 | 28790 | 1 | -969.60(-3.26%) |
Nov 29, 2019 | 29760 | 30240 | 28800 | 29760 | 0 | +72.00(+0.24%) |
Nov 27, 2019 | 28320 | 29755 | 28320 | 29688 | 1 | +408.00(+1.39%) |
Nov 26, 2019 | 29760 | 29760 | 27840 | 29280 | 0 | +1320.00(+4.72%) |
Nov 25, 2019 | 27902 | 30144 | 27902 | 27960 | 1 | -700.80(-2.45%) |
Nov 22, 2019 | 28800 | 30653 | 28320 | 28661 | 2 | -619.20(-2.11%) |
Nov 21, 2019 | 30720 | 30720 | 28800 | 29280 | 2 | -840.00(-2.79%) |
Nov 20, 2019 | 30254 | 31680 | 29760 | 30120 | 1 | -566.40(-1.85%) |
Nov 19, 2019 | 30720 | 31680 | 29280 | 30686 | 1 | -76.80(-0.25%) |
Nov 18, 2019 | 31200 | 32640 | 29947 | 30763 | 1 | -768.00(-2.44%) |
Nov 15, 2019 | 31200 | 33120 | 31200 | 31531 | 1 | +331.20(+1.06%) |
Nov 14, 2019 | 31680 | 33595 | 31200 | 31200 | 3 | -1972.80(-5.95%) |
Nov 13, 2019 | 31200 | 35520 | 31200 | 33173 | 4 | -3787.20(-10.25%) |
Nov 12, 2019 | 32640 | 38880 | 31200 | 36960 | 9 | +4310.40(+13.20%) |
Nov 11, 2019 | 31680 | 33821 | 31397 | 32650 | 2 | +9.60(+0.03%) |
Nov 08, 2019 | 34080 | 34910 | 31680 | 32640 | 3 | -480.00(-1.45%) |
Nov 07, 2019 | 34560 | 35040 | 33120 | 33120 | 0 | -1459.20(-4.22%) |
Nov 06, 2019 | 35520 | 35520 | 33600 | 34579 | 1 | +494.40(+1.45%) |
Nov 05, 2019 | 34560 | 36173 | 33614 | 34085 | 3 | -2683.20(-7.30%) |
Nov 04, 2019 | 37445 | 38683 | 36480 | 36768 | 0 | +48.00(+0.13%) |
Nov 01, 2019 | 35995 | 38362 | 35040 | 36720 | 1 | +2222.40(+6.44%) |
Oct 31, 2019 | 31459 | 34560 | 31200 | 34498 | 1 | +3038.40(+9.66%) |
Oct 30, 2019 | 33600 | 33912 | 31200 | 31459 | 5 | -2044.80(-6.10%) |
Oct 29, 2019 | 36000 | 36912 | 33504 | 33504 | 2 | -1780.80(-5.05%) |
Oct 28, 2019 | 34080 | 37690 | 34080 | 35285 | 3 | -1670.40(-4.52%) |
Oct 25, 2019 | 37589 | 38400 | 36480 | 36955 | 0 | +417.60(+1.14%) |
Oct 24, 2019 | 37824 | 37824 | 36538 | 36538 | 0 | +537.60(+1.49%) |
Oct 23, 2019 | 36960 | 38400 | 35520 | 36000 | 3 | -969.60(-2.62%) |
Oct 22, 2019 | 37440 | 37920 | 34656 | 36970 | 1 | -950.40(-2.51%) |
Oct 21, 2019 | 39840 | 39840 | 36960 | 37920 | 1 | -2164.80(-5.40%) |
Oct 18, 2019 | 38880 | 40085 | 36965 | 40085 | 1 | +830.40(+2.12%) |
Oct 17, 2019 | 40320 | 42038 | 38779 | 39254 | 0 | -105.60(-0.27%) |
Oct 16, 2019 | 38928 | 42235 | 38400 | 39360 | 0 | +0.00(+0.00%) |
Oct 15, 2019 | 39360 | 41280 | 37920 | 39360 | 1 | -192.00(-0.49%) |
Oct 14, 2019 | 38880 | 39552 | 37920 | 39552 | 3 | -830.40(-2.06%) |
Oct 11, 2019 | 38880 | 42096 | 38496 | 40382 | 1 | +1502.40(+3.86%) |
Oct 10, 2019 | 38400 | 39355 | 36485 | 38880 | 4 | +480.00(+1.25%) |
Oct 09, 2019 | 40800 | 41952 | 38400 | 38400 | 2 | -2400.00(-5.88%) |
Oct 08, 2019 | 42240 | 42240 | 40800 | 40800 | 1 | -1920.00(-4.49%) |
Oct 07, 2019 | 43200 | 45120 | 41760 | 42720 | 1 | -1430.40(-3.24%) |
Oct 04, 2019 | 44880 | 45600 | 43426 | 44150 | 0 | -124.80(-0.28%) |
Oct 03, 2019 | 42720 | 44582 | 42720 | 44275 | 2 | +2515.20(+6.02%) |
Oct 02, 2019 | 48000 | 48000 | 41760 | 41760 | 5 | -6220.80(-12.97%) |