Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 4680 | 5280 | 4469 | 4892 | 120 | +298.80(+6.50%) |
Dec 30, 2019 | 4176 | 4680 | 3938 | 4594 | 103 | +693.60(+17.78%) |
Dec 27, 2019 | 4046 | 4260 | 3852 | 3900 | 49 | +45.60(+1.18%) |
Dec 26, 2019 | 4042 | 4042 | 3736 | 3854 | 32 | -106.80(-2.70%) |
Dec 24, 2019 | 3980 | 4080 | 3900 | 3961 | 18 | +22.80(+0.58%) |
Dec 23, 2019 | 4380 | 4532 | 3720 | 3938 | 76 | -238.80(-5.72%) |
Dec 20, 2019 | 3840 | 4200 | 3600 | 4177 | 84 | +372.00(+9.78%) |
Dec 19, 2019 | 4200 | 4548 | 3720 | 3805 | 55 | -249.60(-6.16%) |
Dec 18, 2019 | 4062 | 4560 | 3960 | 4055 | 75 | +158.40(+4.07%) |
Dec 17, 2019 | 3600 | 4072 | 3600 | 3896 | 77 | +296.40(+8.23%) |
Dec 16, 2019 | 3720 | 3720 | 3360 | 3600 | 16 | +49.20(+1.39%) |
Dec 13, 2019 | 3480 | 3600 | 3454 | 3551 | 21 | +106.80(+3.10%) |
Dec 12, 2019 | 3540 | 3599 | 3348 | 3444 | 38 | -36.00(-1.03%) |
Dec 11, 2019 | 3600 | 3605 | 3360 | 3480 | 14 | +52.80(+1.54%) |
Dec 10, 2019 | 3682 | 3682 | 3360 | 3427 | 18 | -52.80(-1.52%) |
Dec 09, 2019 | 3600 | 3720 | 3360 | 3480 | 27 | -87.60(-2.46%) |
Dec 06, 2019 | 3360 | 3719 | 3245 | 3568 | 53 | +237.60(+7.14%) |
Dec 05, 2019 | 3538 | 3562 | 3276 | 3330 | 20 | -39.60(-1.18%) |
Dec 04, 2019 | 3560 | 3562 | 3308 | 3370 | 39 | -57.60(-1.68%) |
Dec 03, 2019 | 3600 | 3720 | 3239 | 3427 | 65 | -56.40(-1.62%) |
Dec 02, 2019 | 4243 | 4320 | 3396 | 3484 | 59 | -403.20(-10.37%) |
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%) |