Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 38400 | 39360 | 36960 | 37440 | 2 | -1036.80(-2.69%) |
Jan 30, 2019 | 38400 | 39840 | 36000 | 38477 | 1 | -643.20(-1.64%) |
Jan 29, 2019 | 39360 | 40320 | 38880 | 39120 | 1 | -240.00(-0.61%) |
Jan 28, 2019 | 39360 | 39360 | 37920 | 39360 | 0 | +1440.00(+3.80%) |
Jan 25, 2019 | 38880 | 39840 | 33120 | 37920 | 2 | -1003.20(-2.58%) |
Jan 24, 2019 | 38880 | 39840 | 37920 | 38923 | 0 | +67.20(+0.17%) |
Jan 23, 2019 | 37920 | 40061 | 37920 | 38856 | 0 | +936.00(+2.47%) |
Jan 22, 2019 | 40320 | 40320 | 37646 | 37920 | 1 | -960.00(-2.47%) |
Jan 18, 2019 | 40320 | 40320 | 38400 | 38880 | 1 | -984.00(-2.47%) |
Jan 17, 2019 | 39581 | 40320 | 38880 | 39864 | 1 | +648.00(+1.65%) |
Jan 16, 2019 | 40656 | 40656 | 38885 | 39216 | 0 | -624.00(-1.57%) |
Jan 15, 2019 | 40320 | 40800 | 38405 | 39840 | 3 | +960.00(+2.47%) |
Jan 14, 2019 | 38400 | 40320 | 37440 | 38880 | 2 | +1440.00(+3.85%) |
Jan 11, 2019 | 36480 | 37920 | 36480 | 37440 | 0 | +960.00(+2.63%) |
Jan 10, 2019 | 37920 | 37968 | 36418 | 36480 | 1 | -72.00(-0.20%) |
Jan 09, 2019 | 39600 | 39600 | 34560 | 36552 | 2 | -2328.00(-5.99%) |
Jan 08, 2019 | 39360 | 44640 | 36480 | 38880 | 13 | +3840.00(+10.96%) |
Jan 07, 2019 | 33120 | 35520 | 31680 | 35040 | 2 | +3840.00(+12.31%) |
Jan 04, 2019 | 30240 | 32640 | 30240 | 31200 | 0 | +480.00(+1.56%) |
Jan 03, 2019 | 33600 | 33600 | 30720 | 30720 | 1 | -2880.00(-8.57%) |
Jan 02, 2019 | 29760 | 33600 | 29280 | 33600 | 2 | +5520.00(+19.66%) |
Dec 31, 2018 | 28320 | 28800 | 27360 | 28080 | 3 | +240.00(+0.86%) |
Dec 28, 2018 | 27360 | 28320 | 27360 | 27840 | 4 | +480.00(+1.75%) |
Dec 27, 2018 | 27360 | 28800 | 27360 | 27360 | 1 | +0.00(+0.00%) |
Dec 26, 2018 | 29635 | 29635 | 26880 | 27360 | 1 | -480.00(-1.72%) |
Dec 24, 2018 | 27360 | 28320 | 27360 | 27840 | 0 | -960.00(-3.33%) |
Dec 21, 2018 | 27360 | 29760 | 27360 | 28800 | 2 | +1171.20(+4.24%) |
Dec 20, 2018 | 29280 | 29746 | 26400 | 27629 | 2 | -1651.20(-5.64%) |
Dec 19, 2018 | 29760 | 29760 | 28800 | 29280 | 0 | +480.00(+1.67%) |
Dec 18, 2018 | 28325 | 29760 | 28325 | 28800 | 0 | +480.00(+1.69%) |
Dec 17, 2018 | 28800 | 29760 | 28320 | 28320 | 2 | -960.00(-3.28%) |
Dec 14, 2018 | 29760 | 29760 | 29280 | 29280 | 1 | -480.00(-1.61%) |
Dec 13, 2018 | 30720 | 31104 | 28939 | 29760 | 1 | -480.00(-1.59%) |
Dec 12, 2018 | 31685 | 32213 | 29760 | 30240 | 5 | -2400.00(-7.35%) |
Dec 11, 2018 | 33600 | 34560 | 31200 | 32640 | 6 | -643.20(-1.93%) |
Dec 10, 2018 | 30240 | 35520 | 30240 | 33283 | 6 | +3043.20(+10.06%) |
Dec 07, 2018 | 32640 | 32640 | 30240 | 30240 | 1 | -734.40(-2.37%) |
Dec 06, 2018 | 32640 | 32640 | 30480 | 30974 | 1 | -1185.60(-3.69%) |
Dec 04, 2018 | 31680 | 32160 | 30720 | 32160 | 1 | +0.00(+0.00%) |
Dec 03, 2018 | 32640 | 32645 | 30336 | 32160 | 1 | +960.00(+3.08%) |
Nov 30, 2018 | 30720 | 33120 | 30720 | 31200 | 1 | -480.00(-1.52%) |
Nov 29, 2018 | 30624 | 32640 | 30245 | 31680 | 2 | +1440.00(+4.76%) |
Nov 28, 2018 | 31728 | 32256 | 29174 | 30240 | 4 | -1497.60(-4.72%) |
Nov 27, 2018 | 31680 | 32386 | 31680 | 31738 | 1 | -1195.20(-3.63%) |
Nov 26, 2018 | 32165 | 33110 | 30720 | 32933 | 2 | -187.20(-0.57%) |
Nov 23, 2018 | 33120 | 33600 | 33120 | 33120 | 0 | +504.00(+1.55%) |
Nov 21, 2018 | 32616 | 32616 | 32616 | 0 | +1416.00(+4.54%) | |
Nov 20, 2018 | 33120 | 33768 | 30725 | 31200 | 4 | -2208.00(-6.61%) |
Nov 19, 2018 | 33600 | 35400 | 33125 | 33408 | 2 | -672.00(-1.97%) |
Nov 16, 2018 | 33600 | 35520 | 33120 | 34080 | 2 | -9.60(-0.03%) |
Nov 15, 2018 | 34133 | 35760 | 34080 | 34090 | 2 | +0.00(+0.00%) |
Nov 14, 2018 | 37824 | 37824 | 32477 | 34090 | 6 | -4310.40(-11.23%) |
Nov 13, 2018 | 43200 | 43200 | 36960 | 38400 | 4 | -2880.00(-6.98%) |
Nov 12, 2018 | 43200 | 44160 | 41280 | 41280 | 5 | -384.00(-0.92%) |
Nov 09, 2018 | 42240 | 42480 | 40320 | 41664 | 5 | +864.00(+2.12%) |
Nov 08, 2018 | 39360 | 40800 | 38880 | 40800 | 1 | +960.00(+2.41%) |
Nov 07, 2018 | 39360 | 40800 | 39360 | 39840 | 2 | +480.00(+1.22%) |
Nov 06, 2018 | 39360 | 41035 | 37925 | 39360 | 2 | +960.00(+2.50%) |
Nov 05, 2018 | 38434 | 40080 | 37920 | 38400 | 3 | +480.00(+1.27%) |
Nov 02, 2018 | 39840 | 40320 | 37680 | 37920 | 2 | -1017.60(-2.61%) |