Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 35520 | 35520 | 33600 | 33840 | 2 | +240.00(+0.71%) |
Jan 30, 2018 | 35678 | 35678 | 33600 | 33600 | 2 | -2078.40(-5.83%) |
Jan 29, 2018 | 33950 | 35952 | 33840 | 35678 | 2 | +1132.80(+3.28%) |
Jan 26, 2018 | 36672 | 36672 | 34291 | 34546 | 3 | -2596.80(-6.99%) |
Jan 25, 2018 | 38966 | 39163 | 36077 | 37142 | 2 | -1008.00(-2.64%) |
Jan 24, 2018 | 37373 | 39840 | 36000 | 38150 | 9 | +1176.00(+3.18%) |
Jan 23, 2018 | 38400 | 38400 | 35520 | 36974 | 1 | -1228.80(-3.22%) |
Jan 22, 2018 | 38880 | 39355 | 37584 | 38203 | 2 | +91.20(+0.24%) |
Jan 19, 2018 | 39360 | 39360 | 36485 | 38112 | 1 | +187.20(+0.49%) |
Jan 18, 2018 | 40560 | 40704 | 36000 | 37925 | 1 | -1329.60(-3.39%) |
Jan 17, 2018 | 40800 | 41760 | 37440 | 39254 | 5 | -2500.80(-5.99%) |
Jan 16, 2018 | 42240 | 43195 | 40805 | 41755 | 13 | +1948.80(+4.90%) |
Jan 12, 2018 | 39806 | 39806 | 39806 | 0 | +4286.40(+12.07%) | |
Jan 11, 2018 | 35808 | 36000 | 34560 | 35520 | 2 | +504.00(+1.44%) |
Jan 10, 2018 | 35472 | 33120 | 35016 | 2 | +1056.00(+3.11%) | |
Jan 09, 2018 | 33600 | 36000 | 32640 | 33960 | 2 | -139.20(-0.41%) |
Jan 08, 2018 | 36960 | 37440 | 31200 | 34099 | 11 | -1152.00(-3.27%) |
Jan 05, 2018 | 35520 | 36000 | 34560 | 35251 | 3 | -268.80(-0.76%) |
Jan 04, 2018 | 33120 | 35520 | 33120 | 35520 | 2 | +2016.00(+6.02%) |
Jan 03, 2018 | 34080 | 34080 | 32208 | 33504 | 3 | +1296.00(+4.02%) |
Jan 02, 2018 | 35040 | 35520 | 31440 | 32208 | 5 | -2352.00(-6.81%) |
Dec 29, 2017 | 34560 | 34560 | 34560 | 0 | +2889.60(+9.12%) | |
Dec 28, 2017 | 27845 | 31992 | 27845 | 31670 | 6 | +2721.60(+9.40%) |
Dec 27, 2017 | 30192 | 30192 | 27840 | 28949 | 6 | +628.80(+2.22%) |
Dec 26, 2017 | 32160 | 32222 | 26880 | 28320 | 9 | -3460.80(-10.89%) |
Dec 22, 2017 | 32400 | 32405 | 30864 | 31781 | 6 | -619.20(-1.91%) |
Dec 21, 2017 | 32640 | 32640 | 30864 | 32400 | 6 | -724.80(-2.19%) |
Dec 20, 2017 | 32160 | 33600 | 31920 | 33125 | 1 | +484.80(+1.49%) |
Dec 19, 2017 | 33120 | 33768 | 31680 | 32640 | 2 | +480.00(+1.49%) |
Dec 18, 2017 | 31680 | 33605 | 31200 | 32160 | 2 | -139.20(-0.43%) |
Dec 15, 2017 | 32064 | 33072 | 31680 | 32299 | 1 | +614.40(+1.94%) |
Dec 14, 2017 | 31214 | 33072 | 31205 | 31685 | 0 | +484.80(+1.55%) |
Dec 13, 2017 | 34474 | 34474 | 29928 | 31200 | 5 | -3273.60(-9.50%) |
Dec 12, 2017 | 34080 | 34800 | 33888 | 34474 | 1 | -518.40(-1.48%) |
Dec 11, 2017 | 36000 | 36053 | 34560 | 34992 | 4 | -955.20(-2.66%) |
Dec 08, 2017 | 36000 | 36000 | 34176 | 35947 | 0 | +220.80(+0.62%) |
Dec 07, 2017 | 36494 | 36595 | 34080 | 35726 | 3 | -552.00(-1.52%) |
Dec 06, 2017 | 37272 | 37838 | 36000 | 36278 | 3 | -993.60(-2.67%) |
Dec 05, 2017 | 37939 | 37997 | 36149 | 37272 | 1 | +456.00(+1.24%) |
Dec 04, 2017 | 40670 | 40795 | 36480 | 36816 | 7 | -2544.00(-6.46%) |
Dec 01, 2017 | 43162 | 43680 | 39840 | 39360 | 18 | -3062.40(-7.22%) |
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%) |