Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 70680 | 71160 | 68388 | 68520 | 167 | -1320.00(-1.89%) |
Jan 30, 2018 | 72720 | 73200 | 72720 | 69840 | 7 | -4080.00(-5.52%) |
Jan 29, 2018 | 75240 | 75360 | 72960 | 73920 | 1 | -2040.00(-2.69%) |
Jan 26, 2018 | 75000 | 77040 | 74160 | 75960 | 4 | +1200.00(+1.61%) |
Jan 25, 2018 | 74520 | 75600 | 74400 | 74760 | 2 | +600.00(+0.81%) |
Jan 24, 2018 | 73560 | 75180 | 73440 | 74160 | 4 | +600.00(+0.82%) |
Jan 23, 2018 | 73799 | 75180 | 72480 | 73560 | 5 | +360.00(+0.49%) |
Jan 22, 2018 | 72960 | 74400 | 71640 | 73200 | 8 | +0.00(+0.00%) |
Jan 19, 2018 | 73680 | 75000 | 72120 | 73200 | 25 | -240.00(-0.33%) |
Jan 18, 2018 | 72000 | 75000 | 71400 | 73440 | 107 | +1320.00(+1.83%) |
Jan 17, 2018 | 72480 | 74640 | 71280 | 72120 | 4 | +360.00(+0.50%) |
Jan 16, 2018 | 72720 | 74880 | 68789 | 71760 | 2 | -600.00(-0.83%) |
Jan 12, 2018 | 72360 | 72360 | 72360 | 0 | +1920.00(+2.73%) | |
Jan 11, 2018 | 73440 | 75960 | 70200 | 70440 | 7 | -2760.00(-3.77%) |
Jan 10, 2018 | 72000 | 77400 | 70812 | 73200 | 7 | +4800.00(+7.02%) |
Jan 09, 2018 | 71450 | 71450 | 66960 | 68400 | 6 | +1680.00(+2.52%) |
Jan 08, 2018 | 64560 | 67800 | 63552 | 66720 | 18 | +1560.00(+2.39%) |
Jan 05, 2018 | 66120 | 66600 | 64320 | 65160 | 5 | -720.00(-1.09%) |
Jan 04, 2018 | 66840 | 67080 | 64080 | 65880 | 1 | -720.00(-1.08%) |
Jan 03, 2018 | 63120 | 66600 | 61620 | 66600 | 54 | +3720.00(+5.92%) |
Jan 02, 2018 | 63480 | 61800 | 62880 | 1 | +1080.00(+1.75%) | |
Dec 29, 2017 | 61800 | 61800 | 61800 | 0 | -840.00(-1.34%) | |
Dec 28, 2017 | 63480 | 63480 | 60240 | 62640 | 4 | -720.00(-1.14%) |
Dec 27, 2017 | 64560 | 64800 | 62872 | 63360 | 4 | -1080.00(-1.68%) |
Dec 26, 2017 | 65280 | 65988 | 64320 | 64440 | 3 | -240.00(-0.37%) |
Dec 22, 2017 | 62520 | 65220 | 62520 | 64680 | 2 | +1800.00(+2.86%) |
Dec 21, 2017 | 64200 | 64740 | 62879 | 62880 | 4 | -1320.00(-2.06%) |
Dec 20, 2017 | 62760 | 64680 | 62520 | 64200 | 11 | +1560.00(+2.49%) |
Dec 19, 2017 | 63000 | 63120 | 61320 | 62640 | 16 | -360.00(-0.57%) |
Dec 18, 2017 | 62160 | 63000 | 60120 | 63000 | 10 | +960.00(+1.55%) |
Dec 15, 2017 | 62520 | 62640 | 61800 | 62040 | 5 | +480.00(+0.78%) |
Dec 14, 2017 | 60540 | 61680 | 60000 | 61560 | 7 | +1560.00(+2.60%) |
Dec 13, 2017 | 60840 | 61440 | 57360 | 60000 | 91 | -1080.00(-1.77%) |
Dec 12, 2017 | 61560 | 62520 | 60600 | 61080 | 7 | -120.00(-0.20%) |
Dec 11, 2017 | 61800 | 62400 | 61200 | 61200 | 1 | -600.00(-0.97%) |
Dec 08, 2017 | 61505 | 62280 | 61320 | 61800 | 3 | +600.00(+0.98%) |
Dec 07, 2017 | 60840 | 61260 | 60840 | 61200 | 2 | +240.00(+0.39%) |
Dec 06, 2017 | 64320 | 65400 | 59399 | 60960 | 22 | -1694.40(-2.70%) |
Dec 05, 2017 | 62040 | 63480 | 62040 | 62654 | 3 | +614.40(+0.99%) |
Dec 04, 2017 | 61680 | 61680 | 59880 | 62040 | 64 | +360.00(+0.58%) |
Dec 01, 2017 | 60720 | 61800 | 60720 | 61680 | 1 | +1080.00(+1.78%) |
Nov 30, 2017 | 62280 | 62280 | 60252 | 60600 | 1 | -1440.00(-2.32%) |
Nov 29, 2017 | 63480 | 63600 | 61020 | 62040 | 2 | -1200.00(-1.90%) |
Nov 28, 2017 | 62880 | 64080 | 60361 | 63240 | 29 | +480.00(+0.76%) |
Nov 27, 2017 | 62520 | 63359 | 62400 | 62760 | 3 | +720.00(+1.16%) |
Nov 24, 2017 | 61800 | 63000 | 61800 | 62040 | 2 | -240.00(-0.39%) |
Nov 22, 2017 | 60600 | 62400 | 60360 | 62280 | 4 | +1800.00(+2.98%) |
Nov 21, 2017 | 61200 | 61680 | 59568 | 60480 | 36 | -720.00(-1.18%) |
Nov 20, 2017 | 65160 | 65160 | 60840 | 61200 | 22 | -3000.00(-4.67%) |
Nov 17, 2017 | 63290 | 64200 | 63000 | 64200 | 0 | +360.00(+0.56%) |
Nov 16, 2017 | 64440 | 65141 | 63480 | 63840 | 2 | -720.00(-1.12%) |
Nov 15, 2017 | 64200 | 65880 | 62160 | 64560 | 3 | -240.00(-0.37%) |
Nov 14, 2017 | 62280 | 65760 | 62280 | 64800 | 0 | +1680.00(+2.66%) |
Nov 13, 2017 | 63720 | 65880 | 62640 | 63120 | 0 | -1320.00(-2.05%) |
Nov 10, 2017 | 67872 | 68340 | 63000 | 64440 | 47 | +120.00(+0.19%) |
Nov 09, 2017 | 64800 | 64800 | 64320 | 64320 | 0 | -1680.00(-2.55%) |
Nov 08, 2017 | 63720 | 73200 | 63720 | 66000 | 0 | +120.00(+0.18%) |
Nov 07, 2017 | 70680 | 70680 | 65760 | 65880 | 0 | +480.00(+0.73%) |
Nov 03, 2017 | 65400 | 65400 | 65400 | 0 | -3600.00(-5.22%) | |
Nov 02, 2017 | 67080 | 69000 | 65869 | 69000 | 0 | +1440.00(+2.13%) |