Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2140 | 2142 | 1097 | 1806 | 90 | -394.00(-17.91%) |
May 30, 2019 | 2176 | 2400 | 2166 | 2200 | 129 | +63.60(+2.98%) |
May 29, 2019 | 2200 | 2200 | 2120 | 2136 | 26 | -49.60(-2.27%) |
May 28, 2019 | 2280 | 2291 | 2164 | 2186 | 33 | -34.00(-1.53%) |
May 24, 2019 | 2400 | 2400 | 2120 | 2220 | 87 | -180.00(-7.50%) |
May 23, 2019 | 2600 | 2600 | 2280 | 2400 | 82 | -320.00(-11.76%) |
May 22, 2019 | 3080 | 3080 | 2640 | 2720 | 62 | -320.00(-10.53%) |
May 21, 2019 | 3060 | 3120 | 2980 | 3040 | 8 | -28.00(-0.91%) |
May 20, 2019 | 3040 | 3068 | 2892 | 3068 | 26 | +18.80(+0.62%) |
May 17, 2019 | 3200 | 3200 | 2892 | 3049 | 20 | -38.80(-1.26%) |
May 16, 2019 | 3284 | 3400 | 3056 | 3088 | 59 | -31.20(-1.00%) |
May 15, 2019 | 2760 | 3120 | 2760 | 3119 | 28 | +254.80(+8.90%) |
May 14, 2019 | 3000 | 3040 | 2680 | 2864 | 46 | -54.80(-1.88%) |
May 13, 2019 | 3120 | 3142 | 2320 | 2919 | 119 | -184.00(-5.93%) |
May 10, 2019 | 3226 | 3299 | 3092 | 3103 | 23 | -142.80(-4.40%) |
May 09, 2019 | 3240 | 3320 | 3240 | 3246 | 29 | +6.00(+0.19%) |
May 08, 2019 | 3320 | 3340 | 3240 | 3240 | 24 | -45.60(-1.39%) |
May 07, 2019 | 3240 | 3396 | 3240 | 3286 | 21 | +25.60(+0.79%) |
May 06, 2019 | 3320 | 3329 | 3200 | 3260 | 32 | -34.40(-1.04%) |
May 03, 2019 | 3080 | 3360 | 3080 | 3294 | 54 | +138.40(+4.39%) |
May 02, 2019 | 3560 | 3560 | 3020 | 3156 | 145 | -243.60(-7.17%) |
May 01, 2019 | 3000 | 3560 | 2960 | 3400 | 325 | +359.60(+11.83%) |
Apr 30, 2019 | 3000 | 3080 | 2800 | 3040 | 223 | -112.00(-3.55%) |
Apr 29, 2019 | 3320 | 3480 | 3060 | 3152 | 156 | -253.60(-7.45%) |
Apr 26, 2019 | 3560 | 3680 | 3360 | 3406 | 65 | -114.40(-3.25%) |
Apr 25, 2019 | 3600 | 3660 | 3360 | 3520 | 56 | -80.40(-2.23%) |
Apr 24, 2019 | 4000 | 4000 | 3441 | 3600 | 176 | -399.60(-9.99%) |
Apr 23, 2019 | 4120 | 4160 | 3960 | 4000 | 120 | -80.00(-1.96%) |
Apr 22, 2019 | 4120 | 4120 | 4000 | 4080 | 112 | -40.00(-0.97%) |
Apr 18, 2019 | 4080 | 4200 | 4040 | 4120 | 93 | +0.00(+0.00%) |
Apr 17, 2019 | 4080 | 4160 | 4000 | 4120 | 128 | -40.00(-0.96%) |
Apr 16, 2019 | 4400 | 4440 | 4080 | 4160 | 214 | -120.00(-2.80%) |
Apr 15, 2019 | 5120 | 5400 | 4160 | 4280 | 676 | -520.00(-10.83%) |
Apr 12, 2019 | 4480 | 5080 | 4400 | 4800 | 413 | +520.00(+12.15%) |
Apr 11, 2019 | 4320 | 4520 | 4280 | 4280 | 120 | +40.00(+0.94%) |
Apr 10, 2019 | 4280 | 4440 | 4240 | 4240 | 99 | +39.60(+0.94%) |
Apr 09, 2019 | 4280 | 4320 | 4120 | 4200 | 74 | +40.40(+0.97%) |
Apr 08, 2019 | 4520 | 4600 | 4160 | 4160 | 97 | -120.00(-2.80%) |
Apr 05, 2019 | 4160 | 4280 | 4080 | 4280 | 75 | +240.00(+5.94%) |
Apr 04, 2019 | 4400 | 4400 | 4000 | 4040 | 159 | -320.00(-7.34%) |
Apr 03, 2019 | 4400 | 4480 | 4200 | 4360 | 119 | +200.00(+4.81%) |
Apr 02, 2019 | 4800 | 4960 | 4080 | 4160 | 300 | -1040.00(-20.00%) |
Apr 01, 2019 | 5400 | 5440 | 5120 | 5200 | 68 | -200.00(-3.70%) |
Mar 29, 2019 | 5560 | 5760 | 5200 | 5400 | 67 | -120.00(-2.17%) |
Mar 28, 2019 | 5440 | 5720 | 5320 | 5520 | 77 | +200.00(+3.76%) |
Mar 27, 2019 | 5800 | 5840 | 5280 | 5320 | 76 | -240.00(-4.32%) |
Mar 26, 2019 | 5600 | 5800 | 5240 | 5560 | 118 | +80.00(+1.46%) |
Mar 25, 2019 | 5720 | 5720 | 5400 | 5480 | 30 | -200.00(-3.52%) |
Mar 22, 2019 | 6120 | 6131 | 5480 | 5680 | 68 | -440.00(-7.19%) |
Mar 21, 2019 | 6400 | 6440 | 6000 | 6120 | 52 | -240.00(-3.77%) |
Mar 20, 2019 | 6480 | 6600 | 6280 | 6360 | 46 | -240.00(-3.64%) |
Mar 19, 2019 | 6880 | 6960 | 6440 | 6600 | 130 | -200.00(-2.94%) |
Mar 18, 2019 | 6640 | 7000 | 6240 | 6800 | 153 | +200.00(+3.03%) |
Mar 15, 2019 | 6240 | 7360 | 6160 | 6600 | 310 | +400.00(+6.45%) |
Mar 14, 2019 | 6240 | 6320 | 6160 | 6200 | 19 | -40.00(-0.64%) |
Mar 13, 2019 | 6400 | 6400 | 6160 | 6240 | 21 | -120.00(-1.89%) |
Mar 12, 2019 | 6440 | 6640 | 6320 | 6360 | 41 | -200.00(-3.05%) |
Mar 11, 2019 | 6200 | 6720 | 6200 | 6560 | 28 | +320.00(+5.13%) |
Mar 08, 2019 | 6120 | 6440 | 6000 | 6240 | 17 | +80.00(+1.30%) |
Mar 07, 2019 | 6200 | 6442 | 6040 | 6160 | 11 | -40.00(-0.65%) |
Mar 06, 2019 | 6160 | 6432 | 6160 | 6200 | 35 | +40.00(+0.65%) |
Mar 05, 2019 | 6240 | 6300 | 6120 | 6160 | 10 | -160.00(-2.53%) |
Mar 04, 2019 | 6600 | 6720 | 6120 | 6320 | 12 | -120.00(-1.86%) |