Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 3720 | 3924 | 3540 | 3887 | 17 | +175.20(+4.72%) |
Nov 27, 2019 | 3840 | 3840 | 3600 | 3712 | 22 | -103.20(-2.71%) |
Nov 26, 2019 | 3767 | 3960 | 3698 | 3815 | 42 | +108.00(+2.91%) |
Nov 25, 2019 | 3720 | 3959 | 3660 | 3707 | 22 | -36.00(-0.96%) |
Nov 22, 2019 | 3662 | 3840 | 3600 | 3743 | 16 | +44.40(+1.20%) |
Nov 21, 2019 | 4054 | 4116 | 3570 | 3698 | 43 | -336.00(-8.33%) |
Nov 20, 2019 | 4201 | 4320 | 3960 | 4034 | 20 | -165.60(-3.94%) |
Nov 19, 2019 | 4267 | 4320 | 3676 | 4200 | 21 | -26.40(-0.62%) |
Nov 18, 2019 | 4800 | 4800 | 4080 | 4226 | 50 | +142.80(+3.50%) |
Nov 15, 2019 | 3721 | 4320 | 3600 | 4084 | 76 | +362.40(+9.74%) |
Nov 14, 2019 | 4200 | 4232 | 3240 | 3721 | 610 | -478.80(-11.40%) |
Nov 13, 2019 | 5280 | 5280 | 3960 | 4200 | 386 | -3000.00(-41.67%) |
Nov 12, 2019 | 7200 | 7560 | 7080 | 7200 | 21 | +0.00(+0.00%) |
Nov 11, 2019 | 6960 | 7560 | 6960 | 7200 | 20 | +417.60(+6.16%) |
Nov 08, 2019 | 7320 | 7320 | 6600 | 6782 | 21 | -466.80(-6.44%) |
Nov 07, 2019 | 7322 | 7655 | 7189 | 7249 | 8 | +6.00(+0.08%) |
Nov 06, 2019 | 7440 | 7919 | 7054 | 7243 | 32 | -164.40(-2.22%) |
Nov 05, 2019 | 7601 | 7692 | 7200 | 7408 | 21 | -32.40(-0.44%) |
Nov 04, 2019 | 7080 | 7680 | 6840 | 7440 | 20 | +396.00(+5.62%) |
Nov 01, 2019 | 7320 | 7320 | 6960 | 7044 | 15 | -276.00(-3.77%) |
Oct 31, 2019 | 7080 | 7680 | 6960 | 7320 | 52 | +422.40(+6.12%) |
Oct 30, 2019 | 9000 | 9000 | 6611 | 6898 | 87 | -1742.40(-20.17%) |
Oct 29, 2019 | 8880 | 9000 | 8040 | 8640 | 28 | -120.00(-1.37%) |
Oct 28, 2019 | 9600 | 9720 | 8760 | 8760 | 36 | -866.40(-9.00%) |
Oct 25, 2019 | 9960 | 10048 | 9509 | 9626 | 10 | -288.00(-2.90%) |
Oct 24, 2019 | 9840 | 10078 | 9720 | 9914 | 16 | +103.20(+1.05%) |
Oct 23, 2019 | 9827 | 10091 | 9720 | 9811 | 10 | -6.00(-0.06%) |
Oct 22, 2019 | 10920 | 10920 | 9600 | 9817 | 25 | -1004.40(-9.28%) |
Oct 21, 2019 | 11520 | 11520 | 10800 | 10822 | 35 | -338.40(-3.03%) |
Oct 18, 2019 | 11400 | 11880 | 11040 | 11160 | 12 | -618.00(-5.25%) |
Oct 17, 2019 | 11806 | 12120 | 11521 | 11778 | 16 | -102.00(-0.86%) |
Oct 16, 2019 | 12240 | 12360 | 11040 | 11880 | 40 | -360.00(-2.94%) |
Oct 15, 2019 | 12120 | 12720 | 12000 | 12240 | 25 | +0.00(+0.00%) |
Oct 14, 2019 | 12600 | 12960 | 12000 | 12240 | 31 | -600.00(-4.67%) |
Oct 11, 2019 | 13920 | 14100 | 12134 | 12840 | 58 | -720.00(-5.31%) |
Oct 10, 2019 | 13320 | 13920 | 13200 | 13560 | 26 | +120.00(+0.89%) |
Oct 09, 2019 | 14040 | 14640 | 13200 | 13440 | 35 | -360.00(-2.61%) |
Oct 08, 2019 | 15120 | 15120 | 13560 | 13800 | 66 | -1440.00(-9.45%) |
Oct 07, 2019 | 15960 | 16800 | 15120 | 15240 | 115 | -1320.00(-7.97%) |
Oct 04, 2019 | 17160 | 19560 | 15480 | 16560 | 1,396 | +3360.00(+25.45%) |
Oct 03, 2019 | 13680 | 13826 | 12960 | 13200 | 12 | -360.00(-2.65%) |
Oct 02, 2019 | 13920 | 14520 | 13200 | 13560 | 10 | -240.00(-1.74%) |
Oct 01, 2019 | 14520 | 16009 | 13440 | 13800 | 14 | -360.00(-2.54%) |
Sep 30, 2019 | 13440 | 17640 | 13440 | 14160 | 21 | +720.00(+5.36%) |
Sep 27, 2019 | 13800 | 14321 | 13320 | 13440 | 5 | -240.00(-1.75%) |
Sep 26, 2019 | 14280 | 14520 | 13680 | 13680 | 7 | -600.00(-4.20%) |
Sep 25, 2019 | 14760 | 14927 | 14280 | 14280 | 28 | -540.00(-3.64%) |
Sep 24, 2019 | 15600 | 15731 | 14640 | 14820 | 7 | -900.00(-5.73%) |
Sep 23, 2019 | 16320 | 16320 | 15600 | 15720 | 3 | -840.00(-5.07%) |
Sep 20, 2019 | 15960 | 16560 | 15762 | 16560 | 12 | +360.00(+2.22%) |
Sep 19, 2019 | 16320 | 16560 | 15960 | 16200 | 4 | +0.00(+0.00%) |
Sep 18, 2019 | 16320 | 17340 | 16080 | 16200 | 6 | -120.00(-0.74%) |
Sep 17, 2019 | 16200 | 16440 | 16080 | 16320 | 10 | +120.00(+0.74%) |
Sep 16, 2019 | 16680 | 16680 | 15958 | 16200 | 8 | -480.00(-2.88%) |
Sep 13, 2019 | 16680 | 16920 | 16200 | 16680 | 7 | +0.00(+0.00%) |
Sep 12, 2019 | 16800 | 16800 | 16080 | 16680 | 4 | +120.00(+0.72%) |
Sep 11, 2019 | 16080 | 16920 | 15919 | 16560 | 7 | +660.00(+4.15%) |
Sep 10, 2019 | 15600 | 16717 | 15240 | 15900 | 11 | +60.00(+0.38%) |
Sep 09, 2019 | 15000 | 15960 | 14520 | 15840 | 15 | +960.00(+6.45%) |
Sep 06, 2019 | 15000 | 15360 | 14520 | 14880 | 5 | -120.00(-0.80%) |
Sep 05, 2019 | 13800 | 15120 | 13800 | 15000 | 13 | +1440.00(+10.62%) |
Sep 04, 2019 | 13680 | 13800 | 13440 | 13560 | 3 | +0.00(+0.00%) |