Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 72960 | 77760 | 72960 | 74400 | 5 | +1920.00(+2.65%) |
Jul 30, 2019 | 72000 | 75360 | 71520 | 72480 | 4 | +1440.00(+2.03%) |
Jul 29, 2019 | 70080 | 73440 | 69600 | 71040 | 11 | +3360.00(+4.96%) |
Jul 26, 2019 | 63840 | 70032 | 63379 | 67680 | 5 | +3840.00(+6.02%) |
Jul 25, 2019 | 64320 | 64800 | 62400 | 63840 | 2 | +960.00(+1.53%) |
Jul 24, 2019 | 64800 | 64800 | 62400 | 62880 | 2 | -1440.00(-2.24%) |
Jul 23, 2019 | 65760 | 65760 | 63360 | 64320 | 1 | -1440.00(-2.19%) |
Jul 22, 2019 | 67200 | 67200 | 64320 | 65760 | 3 | +960.00(+1.48%) |
Jul 19, 2019 | 66240 | 67200 | 63840 | 64800 | 4 | +960.00(+1.50%) |
Jul 18, 2019 | 63360 | 65280 | 63360 | 63840 | 2 | +480.00(+0.76%) |
Jul 17, 2019 | 64320 | 65760 | 63360 | 63360 | 7 | -960.00(-1.49%) |
Jul 16, 2019 | 67200 | 67200 | 63360 | 64320 | 4 | +960.00(+1.52%) |
Jul 15, 2019 | 62400 | 66720 | 62400 | 63360 | 6 | +480.00(+0.76%) |
Jul 12, 2019 | 64800 | 64800 | 61920 | 62880 | 24 | -1920.00(-2.96%) |
Jul 11, 2019 | 83040 | 83040 | 72000 | 64800 | 17 | -18240.00(-21.97%) |
Jul 10, 2019 | 84480 | 86880 | 82080 | 83040 | 6 | -960.00(-1.14%) |
Jul 09, 2019 | 84480 | 87840 | 82080 | 84000 | 4 | -480.00(-0.57%) |
Jul 08, 2019 | 84000 | 84922 | 81600 | 84480 | 4 | +1680.00(+2.03%) |
Jul 05, 2019 | 82080 | 85440 | 81120 | 82800 | 0 | +465.60(+0.57%) |
Jul 03, 2019 | 82080 | 84480 | 80640 | 82334 | 1 | -705.60(-0.85%) |
Jul 02, 2019 | 80640 | 85920 | 79680 | 83040 | 3 | -480.00(-0.57%) |
Jul 01, 2019 | 85440 | 85920 | 77760 | 83520 | 4 | -2880.00(-3.33%) |
Jun 28, 2019 | 75360 | 86400 | 75360 | 86400 | 9 | +10560.00(+13.92%) |
Jun 27, 2019 | 72480 | 75840 | 72480 | 75840 | 2 | +2880.00(+3.95%) |
Jun 26, 2019 | 71040 | 72960 | 71040 | 72960 | 0 | +2400.00(+3.40%) |
Jun 25, 2019 | 71520 | 73920 | 69600 | 70560 | 1 | -1440.00(-2.00%) |
Jun 24, 2019 | 74400 | 75360 | 72000 | 72000 | 1 | -3360.00(-4.46%) |
Jun 21, 2019 | 74400 | 75840 | 72960 | 75360 | 1 | +480.00(+0.64%) |
Jun 20, 2019 | 71040 | 79200 | 69600 | 74880 | 10 | +6720.00(+9.86%) |
Jun 19, 2019 | 68640 | 70272 | 63840 | 68160 | 2 | +0.00(+0.00%) |
Jun 18, 2019 | 68640 | 71760 | 67200 | 68160 | 1 | -2400.00(-3.40%) |
Jun 17, 2019 | 65760 | 72960 | 65760 | 70560 | 2 | +4800.00(+7.30%) |
Jun 14, 2019 | 64320 | 67680 | 64320 | 65760 | 1 | +1920.00(+3.01%) |
Jun 13, 2019 | 71040 | 71040 | 62400 | 63840 | 4 | -6480.00(-9.22%) |
Jun 12, 2019 | 71520 | 71990 | 70080 | 70320 | 1 | -1200.00(-1.68%) |
Jun 11, 2019 | 71040 | 72000 | 70080 | 71520 | 1 | +1440.00(+2.05%) |
Jun 10, 2019 | 68640 | 72000 | 68640 | 70080 | 1 | +960.00(+1.39%) |
Jun 07, 2019 | 69120 | 72000 | 69120 | 69120 | 2 | +0.00(+0.00%) |
Jun 06, 2019 | 72960 | 73440 | 68640 | 69120 | 2 | -2880.00(-4.00%) |
Jun 05, 2019 | 70080 | 73920 | 70080 | 72000 | 1 | +1440.00(+2.04%) |
Jun 04, 2019 | 70080 | 72000 | 69600 | 70560 | 1 | +480.00(+0.68%) |
Jun 03, 2019 | 71520 | 74400 | 69605 | 70080 | 2 | -2400.00(-3.31%) |
May 31, 2019 | 70080 | 74400 | 69600 | 72480 | 2 | +960.00(+1.34%) |
May 30, 2019 | 70080 | 72000 | 67680 | 71520 | 2 | +960.00(+1.36%) |
May 29, 2019 | 72960 | 74050 | 68640 | 70560 | 4 | -3360.00(-4.55%) |
May 28, 2019 | 75360 | 75360 | 73440 | 73920 | 1 | -1440.00(-1.91%) |
May 24, 2019 | 76800 | 76800 | 72000 | 75360 | 2 | -480.00(-0.63%) |
May 23, 2019 | 72000 | 75840 | 71040 | 75840 | 3 | +3480.00(+4.81%) |
May 22, 2019 | 72000 | 75955 | 71520 | 72360 | 3 | +360.00(+0.50%) |
May 21, 2019 | 77280 | 78720 | 71040 | 72000 | 6 | -5760.00(-7.41%) |
May 20, 2019 | 83040 | 83040 | 76800 | 77760 | 4 | -3840.00(-4.71%) |
May 17, 2019 | 86400 | 86400 | 79200 | 81600 | 6 | +1440.00(+1.80%) |
May 16, 2019 | 72000 | 81120 | 71040 | 80160 | 15 | +0.00(+0.00%) |
May 15, 2019 | 79200 | 80160 | 77760 | 80160 | 8 | -480.00(-0.60%) |
May 14, 2019 | 81600 | 82560 | 77280 | 80640 | 4 | -480.00(-0.59%) |
May 13, 2019 | 80160 | 81600 | 77760 | 81120 | 4 | +960.00(+1.20%) |
May 10, 2019 | 84480 | 85440 | 75840 | 80160 | 11 | -4300.80(-5.09%) |
May 09, 2019 | 88800 | 88800 | 83520 | 84461 | 6 | -3379.20(-3.85%) |
May 08, 2019 | 91200 | 91200 | 86880 | 87840 | 5 | -2400.00(-2.66%) |
May 07, 2019 | 89280 | 93600 | 86400 | 90240 | 15 | +2400.00(+2.73%) |
May 06, 2019 | 88800 | 88800 | 82080 | 87840 | 8 | +480.00(+0.55%) |
May 03, 2019 | 87840 | 88800 | 84960 | 87360 | 8 | +2400.00(+2.82%) |
May 02, 2019 | 87360 | 87360 | 84480 | 84960 | 5 | -960.00(-1.12%) |