Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 27480 | 27480 | 25585 | 26280 | 14 | -1680.00(-6.01%) |
May 30, 2019 | 26640 | 28680 | 26640 | 27960 | 9 | +1680.00(+6.39%) |
May 29, 2019 | 28440 | 29639 | 25380 | 26280 | 51 | -2400.00(-8.37%) |
May 28, 2019 | 20640 | 29040 | 20640 | 28680 | 171 | +8640.00(+43.11%) |
May 24, 2019 | 22560 | 23880 | 19800 | 20040 | 47 | -2880.00(-12.57%) |
May 23, 2019 | 27000 | 27360 | 22800 | 22920 | 66 | -6000.00(-20.75%) |
May 22, 2019 | 35040 | 35040 | 25440 | 28920 | 45 | -6360.00(-18.03%) |
May 21, 2019 | 33720 | 35640 | 31920 | 35280 | 7 | +1680.00(+5.00%) |
May 20, 2019 | 36000 | 36000 | 32400 | 33600 | 16 | -2760.00(-7.59%) |
May 17, 2019 | 36000 | 36720 | 36000 | 36360 | 14 | -120.00(-0.33%) |
May 16, 2019 | 36480 | 36960 | 35520 | 36480 | 5 | +120.00(+0.33%) |
May 15, 2019 | 35040 | 36480 | 34920 | 36360 | 8 | +480.00(+1.34%) |
May 14, 2019 | 37200 | 37244 | 35760 | 35880 | 6 | -1320.00(-3.55%) |
May 13, 2019 | 36960 | 38160 | 36480 | 37200 | 4 | -1320.00(-3.43%) |
May 10, 2019 | 38400 | 44160 | 37800 | 38520 | 8 | -2040.00(-5.03%) |
May 09, 2019 | 41160 | 41760 | 39000 | 40560 | 5 | -360.00(-0.88%) |
May 08, 2019 | 40440 | 41160 | 39960 | 40920 | 3 | +600.00(+1.49%) |
May 07, 2019 | 40560 | 40680 | 39360 | 40320 | 3 | -360.00(-0.88%) |
May 06, 2019 | 40800 | 40920 | 39840 | 40680 | 3 | -600.00(-1.45%) |
May 03, 2019 | 39720 | 41280 | 39600 | 41280 | 3 | +1800.00(+4.56%) |
May 02, 2019 | 39240 | 39840 | 38400 | 39480 | 4 | +240.00(+0.61%) |
May 01, 2019 | 39600 | 39960 | 38400 | 39240 | 3 | -240.00(-0.61%) |
Apr 30, 2019 | 40680 | 41040 | 39011 | 39480 | 5 | -1200.00(-2.95%) |
Apr 29, 2019 | 39360 | 40800 | 39360 | 40680 | 5 | +1320.00(+3.35%) |
Apr 26, 2019 | 38760 | 40800 | 38760 | 39360 | 2 | +720.00(+1.86%) |
Apr 25, 2019 | 39840 | 39840 | 38400 | 38640 | 5 | -1560.00(-3.88%) |
Apr 24, 2019 | 40920 | 41148 | 39480 | 40200 | 3 | -600.00(-1.47%) |
Apr 23, 2019 | 39840 | 41280 | 39600 | 40800 | 3 | +360.00(+0.89%) |
Apr 22, 2019 | 42720 | 43200 | 40200 | 40440 | 4 | -1680.00(-3.99%) |
Apr 18, 2019 | 42240 | 42960 | 40680 | 42120 | 5 | -240.00(-0.57%) |
Apr 17, 2019 | 44160 | 45809 | 42120 | 42360 | 5 | -1440.00(-3.29%) |
Apr 16, 2019 | 45480 | 46800 | 43800 | 43800 | 5 | -1680.00(-3.69%) |
Apr 15, 2019 | 46680 | 48000 | 45120 | 45480 | 7 | -120.00(-0.26%) |
Apr 12, 2019 | 46320 | 48000 | 45360 | 45600 | 9 | +120.00(+0.26%) |
Apr 11, 2019 | 46320 | 47040 | 44880 | 45480 | 7 | -480.00(-1.04%) |
Apr 10, 2019 | 45480 | 46800 | 45360 | 45960 | 4 | +840.00(+1.86%) |
Apr 09, 2019 | 46080 | 47280 | 45120 | 45120 | 10 | +120.00(+0.27%) |
Apr 08, 2019 | 46320 | 47760 | 44400 | 45000 | 15 | +1560.00(+3.59%) |
Apr 05, 2019 | 41160 | 43560 | 40349 | 43440 | 3 | +2520.00(+6.16%) |
Apr 04, 2019 | 42960 | 42960 | 40680 | 40920 | 4 | -2160.00(-5.01%) |
Apr 03, 2019 | 43200 | 44400 | 42240 | 43080 | 4 | +1080.00(+2.57%) |
Apr 02, 2019 | 42360 | 42840 | 41280 | 42000 | 5 | +240.00(+0.57%) |
Apr 01, 2019 | 40080 | 42840 | 40080 | 41760 | 4 | +1680.00(+4.19%) |
Mar 29, 2019 | 38880 | 40680 | 38040 | 40080 | 4 | +1440.00(+3.73%) |
Mar 28, 2019 | 39240 | 39240 | 37800 | 38640 | 2 | -360.00(-0.92%) |
Mar 27, 2019 | 38640 | 41160 | 37440 | 39000 | 2 | +600.00(+1.56%) |
Mar 26, 2019 | 38640 | 40320 | 37560 | 38400 | 3 | +0.00(+0.00%) |
Mar 25, 2019 | 39720 | 41922 | 38280 | 38400 | 4 | -840.00(-2.14%) |
Mar 22, 2019 | 40440 | 41160 | 39000 | 39240 | 10 | -2040.00(-4.94%) |
Mar 21, 2019 | 41760 | 43560 | 41160 | 41280 | 10 | -720.00(-1.71%) |
Mar 20, 2019 | 44520 | 46140 | 41040 | 42000 | 7 | -2760.00(-6.17%) |
Mar 19, 2019 | 48480 | 49200 | 44328 | 44760 | 15 | -2520.00(-5.33%) |
Mar 18, 2019 | 46920 | 47760 | 45000 | 47280 | 7 | +840.00(+1.81%) |
Mar 15, 2019 | 46080 | 47400 | 44700 | 46440 | 25 | +360.00(+0.78%) |
Mar 14, 2019 | 48000 | 48120 | 45840 | 46080 | 3 | -480.00(-1.03%) |
Mar 13, 2019 | 45720 | 48720 | 45600 | 46560 | 4 | +1200.00(+2.65%) |
Mar 12, 2019 | 45480 | 47040 | 44347 | 45360 | 10 | -120.00(-0.26%) |
Mar 11, 2019 | 48383 | 48383 | 44640 | 45480 | 3 | +1200.00(+2.71%) |
Mar 08, 2019 | 45480 | 46800 | 44040 | 44280 | 10 | -1080.00(-2.38%) |
Mar 07, 2019 | 44520 | 45480 | 43441 | 45360 | 4 | +960.00(+2.16%) |
Mar 06, 2019 | 47520 | 48120 | 44040 | 44400 | 3 | -3360.00(-7.04%) |
Mar 05, 2019 | 48120 | 48720 | 47400 | 47760 | 1 | -480.00(-1.00%) |
Mar 04, 2019 | 47760 | 49080 | 46800 | 48240 | 4 | +360.00(+0.75%) |