Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 24480 | 24480 | 24480 | 0 | -1920.00(-7.27%) | |
Mar 28, 2018 | 26400 | 27720 | 24480 | 26400 | 1 | +0.00(+0.00%) |
Mar 27, 2018 | 27360 | 28704 | 24214 | 26400 | 1 | -758.40(-2.79%) |
Mar 26, 2018 | 28704 | 28800 | 26400 | 27158 | 1 | -201.60(-0.74%) |
Mar 23, 2018 | 27830 | 28299 | 26899 | 27360 | 1 | -470.40(-1.69%) |
Mar 22, 2018 | 29232 | 29232 | 27360 | 27830 | 1 | -38.40(-0.14%) |
Mar 21, 2018 | 27360 | 28786 | 27360 | 27869 | 1 | -1411.20(-4.82%) |
Mar 20, 2018 | 29280 | 29280 | 26976 | 29280 | 3 | +480.00(+1.67%) |
Mar 19, 2018 | 30240 | 30240 | 27845 | 28800 | 5 | -1440.00(-4.76%) |
Mar 16, 2018 | 29760 | 30720 | 28872 | 30240 | 3 | +960.00(+3.28%) |
Mar 15, 2018 | 31200 | 31200 | 28862 | 29280 | 1 | -1920.00(-6.15%) |
Mar 14, 2018 | 31200 | 31200 | 29016 | 31200 | 1 | +1281.60(+4.28%) |
Mar 13, 2018 | 31680 | 31680 | 29285 | 29918 | 1 | -321.60(-1.06%) |
Mar 12, 2018 | 30720 | 30720 | 28848 | 30240 | 1 | +240.00(+0.80%) |
Mar 09, 2018 | 29280 | 30672 | 28800 | 30000 | 1 | +595.20(+2.02%) |
Mar 08, 2018 | 29760 | 30235 | 29040 | 29405 | 0 | -355.20(-1.19%) |
Mar 07, 2018 | 29736 | 30240 | 29040 | 29760 | 0 | +960.00(+3.33%) |
Mar 06, 2018 | 29280 | 30240 | 28800 | 28800 | 1 | -950.40(-3.19%) |
Mar 05, 2018 | 30240 | 30672 | 27845 | 29750 | 1 | +470.40(+1.61%) |
Mar 02, 2018 | 28675 | 29280 | 27840 | 29280 | 1 | +960.00(+3.39%) |
Mar 01, 2018 | 29040 | 29755 | 28080 | 28320 | 1 | -436.80(-1.52%) |
Feb 28, 2018 | 30734 | 30734 | 28325 | 28757 | 3 | -1411.20(-4.68%) |
Feb 27, 2018 | 31200 | 32160 | 27936 | 30168 | 3 | -1008.00(-3.23%) |
Feb 26, 2018 | 33600 | 34555 | 29755 | 31176 | 13 | -1296.00(-3.99%) |
Feb 23, 2018 | 35520 | 36000 | 32472 | 32472 | 3 | -2568.00(-7.33%) |
Feb 22, 2018 | 36000 | 35040 | 5 | +2880.00(+8.96%) | ||
Feb 21, 2018 | 30240 | 32160 | 30240 | 32160 | 0 | +1440.00(+4.69%) |
Feb 20, 2018 | 32160 | 32160 | 30120 | 30720 | 1 | -1440.00(-4.48%) |
Feb 16, 2018 | 32160 | 32160 | 32160 | 0 | +955.20(+3.06%) | |
Feb 15, 2018 | 31358 | 31608 | 30768 | 31205 | 0 | +9.60(+0.03%) |
Feb 14, 2018 | 31968 | 31968 | 30768 | 31195 | 1 | -230.40(-0.73%) |
Feb 13, 2018 | 31963 | 32146 | 31205 | 31426 | 1 | -729.60(-2.27%) |
Feb 12, 2018 | 30720 | 33110 | 28800 | 32155 | 3 | +2395.20(+8.05%) |
Feb 09, 2018 | 30240 | 32045 | 29760 | 29760 | 0 | +480.00(+1.64%) |
Feb 08, 2018 | 33600 | 33600 | 29280 | 29280 | 1 | -3835.20(-11.58%) |
Feb 07, 2018 | 30590 | 36000 | 30590 | 33115 | 1 | +2635.20(+8.65%) |
Feb 06, 2018 | 30720 | 32635 | 30341 | 30480 | 1 | -720.00(-2.31%) |
Feb 05, 2018 | 31810 | 32842 | 31810 | 31200 | 2 | -609.60(-1.92%) |
Feb 02, 2018 | 32640 | 33571 | 31910 | 31810 | 1 | -830.40(-2.54%) |
Feb 01, 2018 | 33600 | 33821 | 32640 | 32640 | 2 | -1200.00(-3.55%) |
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%) |